Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 215.68 | 218.61 | 215.50 | 218.61 | 346,230 | +1.89(+0.87%) |
Jul 01, 2024 | 215.29 | 216.96 | 213.68 | 216.72 | 464,150 | +2.20(+1.03%) |
Jun 28, 2024 | 216.69 | 218.22 | 214.44 | 214.52 | 232,049 | -1.63(-0.75%) |
Jun 27, 2024 | 215.78 | 216.80 | 215.29 | 216.15 | 203,233 | +0.37(+0.17%) |
Jun 26, 2024 | 214.14 | 215.93 | 214.14 | 215.78 | 362,428 | +1.38(+0.64%) |
Jun 25, 2024 | 212.81 | 214.54 | 212.51 | 214.40 | 1,167,668 | +2.60(+1.23%) |
Jun 24, 2024 | 213.45 | 214.46 | 211.67 | 211.80 | 306,397 | -2.32(-1.08%) |
Jun 21, 2024 | 214.65 | 215.31 | 213.46 | 214.12 | 203,164 | -0.64(-0.30%) |
Jun 20, 2024 | 216.93 | 217.23 | 213.74 | 214.76 | 367,403 | -1.38(-0.64%) |
Jun 18, 2024 | 215.99 | 216.31 | 215.31 | 216.14 | 233,179 | +0.17(+0.08%) |
Jun 17, 2024 | 213.77 | 216.86 | 213.35 | 215.97 | 403,356 | +2.23(+1.04%) |
Jun 14, 2024 | 212.56 | 213.77 | 212.42 | 213.74 | 232,563 | +0.93(+0.44%) |
Jun 13, 2024 | 213.24 | 213.44 | 211.57 | 212.81 | 263,768 | +1.27(+0.60%) |
Jun 12, 2024 | 210.61 | 213.00 | 210.08 | 211.54 | 349,058 | +2.89(+1.39%) |
Jun 11, 2024 | 206.49 | 208.68 | 205.75 | 208.65 | 3,104,989 | +2.07(+1.00%) |
Jun 10, 2024 | 205.62 | 206.75 | 205.23 | 206.58 | 2,713,638 | +0.79(+0.38%) |
Jun 07, 2024 | 205.94 | 207.03 | 205.26 | 205.79 | 180,095 | -0.21(-0.10%) |
Jun 06, 2024 | 206.28 | 206.64 | 205.34 | 206.00 | 169,534 | +0.26(+0.13%) |
Jun 05, 2024 | 203.52 | 205.75 | 203.16 | 205.74 | 325,665 | +3.68(+1.82%) |
Jun 04, 2024 | 201.22 | 202.29 | 200.41 | 202.06 | 250,955 | +0.81(+0.40%) |
Jun 03, 2024 | 201.18 | 201.51 | 198.89 | 201.25 | 371,346 | +1.29(+0.64%) |
May 31, 2024 | 199.90 | 199.96 | 196.22 | 199.96 | 566,487 | +0.78(+0.39%) |
May 30, 2024 | 201.44 | 201.44 | 198.81 | 199.18 | 195,649 | -3.33(-1.64%) |
May 29, 2024 | 201.54 | 203.02 | 201.54 | 202.51 | 187,954 | -0.69(-0.34%) |
May 28, 2024 | 202.64 | 203.20 | 201.83 | 203.20 | 206,462 | +1.40(+0.69%) |
May 24, 2024 | 200.79 | 202.15 | 200.36 | 201.80 | 230,209 | +1.67(+0.83%) |
May 23, 2024 | 202.66 | 202.85 | 199.59 | 200.13 | 318,951 | -0.39(-0.19%) |
May 22, 2024 | 201.22 | 201.36 | 199.61 | 200.52 | 195,947 | -0.77(-0.38%) |
May 21, 2024 | 200.10 | 201.32 | 199.93 | 201.29 | 178,247 | +0.74(+0.37%) |
May 20, 2024 | 199.46 | 200.87 | 199.46 | 200.55 | 245,981 | +1.09(+0.55%) |
May 17, 2024 | 199.83 | 199.83 | 198.66 | 199.46 | 158,701 | +0.08(+0.04%) |
May 16, 2024 | 200.24 | 200.90 | 199.38 | 199.38 | 440,019 | -0.78(-0.39%) |
May 15, 2024 | 198.04 | 200.26 | 197.71 | 200.16 | 341,253 | +3.08(+1.56%) |
May 14, 2024 | 195.54 | 197.36 | 195.50 | 197.09 | 204,702 | +1.14(+0.58%) |
May 13, 2024 | 196.32 | 196.32 | 195.14 | 195.95 | 314,226 | +0.21(+0.11%) |
May 10, 2024 | 196.12 | 196.68 | 195.05 | 195.74 | 211,154 | +0.15(+0.08%) |
May 09, 2024 | 195.09 | 195.71 | 194.43 | 195.59 | 286,298 | +0.56(+0.29%) |
May 08, 2024 | 194.26 | 195.44 | 194.23 | 195.03 | 300,951 | -0.24(-0.12%) |
May 07, 2024 | 195.53 | 195.85 | 194.81 | 195.27 | 248,393 | +0.22(+0.11%) |
May 06, 2024 | 193.38 | 195.07 | 192.94 | 195.05 | 204,393 | +2.45(+1.27%) |
May 03, 2024 | 192.57 | 193.09 | 191.46 | 192.60 | 320,140 | +3.43(+1.81%) |
May 02, 2024 | 188.25 | 189.23 | 186.55 | 189.17 | 246,898 | +2.63(+1.41%) |