Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 235.94 | 236.88 | 235.20 | 235.85 | 678,163 | +0.20(+0.08%) |
Jul 02, 2024 | 235.95 | 237.29 | 234.57 | 235.65 | 922,408 | +0.15(+0.06%) |
Jul 01, 2024 | 238.96 | 239.49 | 235.13 | 235.50 | 819,699 | -2.50(-1.05%) |
Jun 28, 2024 | 238.59 | 239.89 | 237.79 | 238.00 | 1,806,037 | -1.55(-0.65%) |
Jun 27, 2024 | 240.50 | 241.00 | 239.31 | 239.55 | 688,112 | -1.10(-0.46%) |
Jun 26, 2024 | 240.30 | 241.16 | 239.47 | 240.65 | 712,523 | -0.53(-0.22%) |
Jun 25, 2024 | 244.25 | 244.61 | 240.50 | 241.18 | 994,756 | -3.46(-1.41%) |
Jun 24, 2024 | 244.16 | 245.93 | 243.81 | 244.64 | 1,018,211 | +0.65(+0.27%) |
Jun 21, 2024 | 245.73 | 245.73 | 242.05 | 243.99 | 3,669,802 | +0.10(+0.04%) |
Jun 20, 2024 | 242.98 | 245.10 | 241.86 | 243.89 | 1,569,268 | +0.60(+0.25%) |
Jun 18, 2024 | 242.00 | 245.26 | 241.63 | 243.29 | 1,453,498 | +0.66(+0.27%) |
Jun 17, 2024 | 238.77 | 242.80 | 236.70 | 242.63 | 1,448,651 | +3.14(+1.31%) |
Jun 14, 2024 | 239.66 | 240.52 | 237.59 | 239.49 | 711,064 | -1.48(-0.61%) |
Jun 13, 2024 | 240.49 | 241.30 | 238.76 | 240.96 | 689,354 | -0.15(-0.06%) |
Jun 12, 2024 | 241.55 | 242.80 | 240.34 | 241.11 | 1,190,890 | +1.07(+0.44%) |
Jun 11, 2024 | 238.64 | 240.17 | 236.84 | 240.05 | 908,091 | +1.84(+0.77%) |
Jun 10, 2024 | 238.05 | 238.72 | 236.16 | 238.21 | 810,969 | -0.42(-0.18%) |
Jun 07, 2024 | 239.44 | 239.44 | 237.67 | 238.63 | 1,074,164 | -1.33(-0.55%) |
Jun 06, 2024 | 239.24 | 240.05 | 237.58 | 239.96 | 1,288,120 | +1.33(+0.56%) |
Jun 05, 2024 | 234.95 | 239.10 | 233.84 | 238.63 | 1,386,944 | +3.66(+1.56%) |
Jun 04, 2024 | 232.04 | 235.18 | 231.81 | 234.97 | 999,365 | +2.59(+1.12%) |
Jun 03, 2024 | 230.75 | 232.83 | 230.21 | 232.37 | 1,258,943 | +0.72(+0.31%) |
May 31, 2024 | 228.00 | 232.13 | 227.01 | 231.66 | 2,441,893 | +3.49(+1.53%) |
May 30, 2024 | 225.44 | 228.38 | 224.97 | 228.16 | 773,048 | +2.56(+1.14%) |
May 29, 2024 | 226.70 | 227.42 | 225.35 | 225.60 | 853,106 | -2.76(-1.21%) |
May 28, 2024 | 233.05 | 233.38 | 227.93 | 228.36 | 883,306 | -5.40(-2.31%) |
May 24, 2024 | 233.31 | 234.04 | 232.29 | 233.76 | 543,029 | +1.18(+0.51%) |
May 23, 2024 | 233.48 | 234.07 | 231.72 | 232.58 | 688,677 | -0.57(-0.24%) |
May 22, 2024 | 234.32 | 234.55 | 232.89 | 233.15 | 588,341 | -1.30(-0.55%) |
May 21, 2024 | 235.45 | 235.45 | 233.96 | 234.45 | 876,235 | +0.31(+0.13%) |
May 20, 2024 | 232.62 | 235.30 | 232.62 | 234.14 | 639,778 | +1.03(+0.44%) |
May 17, 2024 | 233.03 | 233.41 | 231.90 | 233.11 | 786,947 | +1.03(+0.44%) |
May 16, 2024 | 232.99 | 233.58 | 231.15 | 232.09 | 955,785 | -0.32(-0.14%) |
May 15, 2024 | 231.84 | 232.58 | 231.26 | 232.40 | 615,629 | +1.05(+0.45%) |
May 14, 2024 | 230.68 | 232.15 | 230.26 | 231.36 | 863,041 | +0.15(+0.06%) |
May 13, 2024 | 232.29 | 233.52 | 231.16 | 231.21 | 1,429,821 | -1.77(-0.76%) |
May 10, 2024 | 233.38 | 233.70 | 232.21 | 232.97 | 685,308 | -0.06(-0.03%) |
May 09, 2024 | 232.45 | 233.38 | 231.64 | 233.03 | 723,006 | +0.35(+0.15%) |
May 08, 2024 | 233.39 | 234.13 | 231.64 | 232.68 | 1,453,392 | +0.31(+0.13%) |
May 07, 2024 | 229.46 | 232.75 | 228.28 | 232.37 | 1,230,298 | +3.96(+1.73%) |
May 06, 2024 | 227.66 | 228.99 | 226.45 | 228.41 | 983,410 | +1.45(+0.64%) |
May 03, 2024 | 227.47 | 228.02 | 225.55 | 226.97 | 1,070,680 | +0.74(+0.33%) |
May 02, 2024 | 224.30 | 227.24 | 223.79 | 226.23 | 1,179,023 | +1.78(+0.79%) |