Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 288.39 | 288.39 | 284.46 | 286.21 | 224,526 | -1.29(-0.45%) |
Jul 03, 2024 | 285.66 | 289.46 | 283.61 | 287.50 | 260,940 | +3.01(+1.06%) |
Jul 02, 2024 | 282.52 | 286.22 | 280.86 | 284.49 | 323,313 | +1.79(+0.63%) |
Jul 01, 2024 | 291.94 | 294.61 | 279.28 | 282.70 | 627,508 | -7.42(-2.56%) |
Jun 28, 2024 | 287.25 | 292.03 | 286.99 | 290.12 | 1,130,356 | +3.65(+1.27%) |
Jun 27, 2024 | 288.67 | 292.61 | 286.24 | 286.47 | 520,475 | -3.83(-1.32%) |
Jun 26, 2024 | 285.12 | 290.34 | 283.59 | 290.30 | 475,911 | +3.33(+1.16%) |
Jun 25, 2024 | 287.45 | 290.58 | 286.37 | 286.97 | 276,796 | -2.30(-0.80%) |
Jun 24, 2024 | 291.17 | 293.29 | 289.16 | 289.27 | 304,097 | -1.00(-0.34%) |
Jun 21, 2024 | 291.05 | 291.85 | 288.89 | 290.27 | 1,054,498 | +0.27(+0.09%) |
Jun 20, 2024 | 292.18 | 295.07 | 288.78 | 290.00 | 664,042 | -4.40(-1.49%) |
Jun 18, 2024 | 294.47 | 296.88 | 291.85 | 294.40 | 552,985 | +0.15(+0.05%) |
Jun 17, 2024 | 297.52 | 297.52 | 292.37 | 294.25 | 613,707 | -0.69(-0.23%) |
Jun 14, 2024 | 293.40 | 295.57 | 289.71 | 294.94 | 251,822 | -0.57(-0.19%) |
Jun 13, 2024 | 299.74 | 301.13 | 291.80 | 295.51 | 365,349 | -5.45(-1.81%) |
Jun 12, 2024 | 304.68 | 304.68 | 299.99 | 300.96 | 569,602 | +0.46(+0.15%) |
Jun 11, 2024 | 300.17 | 302.02 | 298.52 | 300.50 | 451,588 | -0.97(-0.32%) |
Jun 10, 2024 | 300.60 | 302.32 | 298.44 | 301.47 | 370,692 | -0.62(-0.21%) |
Jun 07, 2024 | 300.63 | 304.68 | 297.68 | 302.09 | 453,576 | +1.54(+0.51%) |
Jun 06, 2024 | 305.27 | 306.77 | 299.73 | 300.55 | 649,128 | -6.64(-2.16%) |
Jun 05, 2024 | 307.80 | 310.56 | 303.38 | 307.19 | 699,904 | -0.07(-0.02%) |
Jun 04, 2024 | 309.32 | 312.11 | 306.68 | 307.26 | 376,285 | -2.64(-0.85%) |
Jun 03, 2024 | 307.78 | 316.85 | 307.09 | 309.90 | 513,016 | +1.00(+0.32%) |
May 31, 2024 | 307.15 | 312.62 | 304.87 | 308.90 | 1,069,956 | +1.28(+0.42%) |
May 30, 2024 | 306.86 | 312.67 | 299.02 | 307.62 | 1,008,610 | -20.03(-6.11%) |
May 29, 2024 | 327.08 | 329.66 | 324.43 | 327.65 | 411,769 | -4.19(-1.26%) |
May 28, 2024 | 338.58 | 339.33 | 331.14 | 331.84 | 389,273 | -4.62(-1.37%) |
May 24, 2024 | 338.10 | 340.72 | 334.64 | 336.46 | 458,674 | -0.33(-0.10%) |
May 23, 2024 | 348.29 | 348.70 | 334.45 | 336.79 | 787,509 | -12.01(-3.44%) |
May 22, 2024 | 352.43 | 352.75 | 348.10 | 348.80 | 460,725 | -2.85(-0.81%) |
May 21, 2024 | 353.50 | 353.53 | 348.48 | 351.65 | 363,678 | -2.37(-0.67%) |
May 20, 2024 | 356.03 | 357.14 | 353.20 | 354.02 | 413,009 | -1.93(-0.54%) |
May 17, 2024 | 360.52 | 362.21 | 354.21 | 355.95 | 387,752 | -4.56(-1.26%) |
May 16, 2024 | 361.23 | 363.44 | 355.52 | 360.51 | 388,843 | -1.28(-0.35%) |
May 15, 2024 | 363.10 | 367.21 | 358.17 | 361.79 | 421,274 | +2.80(+0.78%) |
May 14, 2024 | 352.04 | 360.89 | 352.04 | 358.99 | 344,104 | +9.71(+2.78%) |
May 13, 2024 | 350.11 | 352.56 | 346.01 | 349.28 | 437,115 | -1.83(-0.52%) |
May 10, 2024 | 338.69 | 352.12 | 338.69 | 351.11 | 791,251 | +14.69(+4.37%) |
May 09, 2024 | 325.66 | 337.64 | 324.03 | 336.42 | 431,018 | +12.62(+3.90%) |
May 08, 2024 | 324.87 | 329.55 | 323.34 | 323.80 | 399,532 | -2.26(-0.69%) |
May 07, 2024 | 326.68 | 331.47 | 313.99 | 326.06 | 1,001,342 | +6.20(+1.94%) |
May 06, 2024 | 322.57 | 325.17 | 319.17 | 319.86 | 768,492 | -1.39(-0.43%) |
May 03, 2024 | 321.05 | 327.51 | 319.10 | 321.25 | 507,996 | +5.67(+1.80%) |
May 02, 2024 | 318.05 | 319.71 | 309.27 | 315.58 | 428,430 | -0.34(-0.11%) |