Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 335.00 | 336.83 | 332.53 | 334.97 | 2,995,914 | -1.22(-0.36%) |
Jul 01, 2024 | 343.92 | 344.64 | 335.39 | 336.19 | 2,643,169 | -8.05(-2.34%) |
Jun 28, 2024 | 341.35 | 345.28 | 340.71 | 344.24 | 6,344,197 | +2.75(+0.81%) |
Jun 27, 2024 | 342.83 | 344.76 | 338.45 | 341.49 | 2,910,449 | -0.33(-0.10%) |
Jun 26, 2024 | 339.46 | 342.59 | 337.53 | 341.82 | 3,364,565 | +3.50(+1.03%) |
Jun 25, 2024 | 346.31 | 346.99 | 334.53 | 338.32 | 4,977,530 | -12.56(-3.58%) |
Jun 24, 2024 | 356.90 | 357.69 | 350.72 | 350.88 | 4,278,685 | -4.92(-1.38%) |
Jun 21, 2024 | 354.84 | 356.25 | 352.05 | 355.80 | 6,620,150 | +2.36(+0.67%) |
Jun 20, 2024 | 352.00 | 354.92 | 349.59 | 353.44 | 3,743,110 | -0.43(-0.12%) |
Jun 18, 2024 | 352.95 | 356.41 | 352.12 | 353.87 | 3,654,974 | +4.37(+1.25%) |
Jun 17, 2024 | 344.89 | 350.69 | 344.40 | 349.50 | 2,680,299 | +2.66(+0.77%) |
Jun 14, 2024 | 344.81 | 347.50 | 341.69 | 346.84 | 2,588,962 | -1.04(-0.30%) |
Jun 13, 2024 | 345.90 | 348.69 | 343.07 | 347.88 | 3,391,699 | +3.74(+1.09%) |
Jun 12, 2024 | 347.03 | 350.49 | 343.06 | 344.14 | 4,792,889 | +8.42(+2.51%) |
Jun 11, 2024 | 333.00 | 336.31 | 330.32 | 335.72 | 3,250,794 | +3.16(+0.95%) |
Jun 10, 2024 | 327.00 | 332.80 | 326.50 | 332.56 | 2,691,018 | +5.53(+1.69%) |
Jun 07, 2024 | 325.73 | 328.82 | 323.93 | 327.03 | 2,583,814 | -4.07(-1.23%) |
Jun 06, 2024 | 329.80 | 331.84 | 328.06 | 331.10 | 2,978,953 | +0.84(+0.25%) |
Jun 05, 2024 | 328.50 | 330.46 | 325.92 | 330.26 | 2,423,196 | +2.00(+0.61%) |
Jun 04, 2024 | 326.87 | 329.79 | 325.10 | 328.26 | 4,296,548 | +0.25(+0.08%) |
Jun 03, 2024 | 333.65 | 333.65 | 326.84 | 328.01 | 3,712,641 | -6.86(-2.05%) |
May 31, 2024 | 330.05 | 335.17 | 328.01 | 334.87 | 5,563,376 | +5.69(+1.73%) |
May 30, 2024 | 326.26 | 330.22 | 325.70 | 329.18 | 2,921,994 | +5.52(+1.71%) |
May 29, 2024 | 324.28 | 324.53 | 321.54 | 323.66 | 3,526,177 | -2.77(-0.85%) |
May 28, 2024 | 323.14 | 328.70 | 322.24 | 326.43 | 3,833,658 | +3.57(+1.11%) |
May 24, 2024 | 324.14 | 325.28 | 322.18 | 322.86 | 2,755,898 | -1.78(-0.55%) |
May 23, 2024 | 328.69 | 328.71 | 323.74 | 324.63 | 4,048,548 | -3.68(-1.12%) |
May 22, 2024 | 332.35 | 332.94 | 326.66 | 328.31 | 4,050,293 | -5.52(-1.65%) |
May 21, 2024 | 336.66 | 336.66 | 330.03 | 333.83 | 4,304,604 | -1.66(-0.49%) |
May 20, 2024 | 338.77 | 340.18 | 335.21 | 335.49 | 3,259,646 | -6.35(-1.86%) |
May 17, 2024 | 342.38 | 342.55 | 338.24 | 341.83 | 2,762,613 | +1.47(+0.43%) |
May 16, 2024 | 345.60 | 345.85 | 340.30 | 340.36 | 3,143,453 | -5.90(-1.70%) |
May 15, 2024 | 342.80 | 348.02 | 342.31 | 346.26 | 4,179,740 | +8.11(+2.40%) |
May 14, 2024 | 332.74 | 341.88 | 330.70 | 338.15 | 5,920,308 | -0.46(-0.13%) |
May 13, 2024 | 345.66 | 346.38 | 338.05 | 338.61 | 4,081,115 | -5.43(-1.58%) |
May 10, 2024 | 345.06 | 347.39 | 342.31 | 344.04 | 3,437,665 | -1.00(-0.29%) |
May 09, 2024 | 336.91 | 345.60 | 336.54 | 345.04 | 3,826,803 | +8.55(+2.54%) |
May 08, 2024 | 336.44 | 338.09 | 335.30 | 336.49 | 3,144,868 | -1.85(-0.55%) |
May 07, 2024 | 341.23 | 343.15 | 338.03 | 338.34 | 2,950,920 | -1.59(-0.47%) |
May 06, 2024 | 343.61 | 343.99 | 338.09 | 339.93 | 3,389,596 | -0.56(-0.16%) |
May 03, 2024 | 338.92 | 344.49 | 338.02 | 340.48 | 4,194,012 | +7.27(+2.18%) |
May 02, 2024 | 333.18 | 333.68 | 328.69 | 333.21 | 3,273,659 | +3.54(+1.07%) |