Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 184.49 | 186.44 | 184.49 | 185.39 | 271,284 | +0.90(+0.49%) |
Jul 01, 2024 | 188.64 | 189.15 | 184.12 | 184.49 | 262,534 | -4.15(-2.20%) |
Jun 28, 2024 | 187.37 | 190.36 | 186.68 | 188.64 | 1,239,695 | +2.24(+1.20%) |
Jun 27, 2024 | 186.02 | 187.08 | 184.52 | 186.40 | 450,556 | +0.27(+0.14%) |
Jun 26, 2024 | 183.55 | 186.38 | 181.57 | 186.13 | 218,774 | +1.65(+0.90%) |
Jun 25, 2024 | 186.45 | 186.88 | 183.18 | 184.48 | 246,923 | -3.45(-1.83%) |
Jun 24, 2024 | 187.37 | 190.84 | 186.14 | 187.92 | 296,541 | +0.73(+0.39%) |
Jun 21, 2024 | 186.56 | 187.74 | 183.99 | 187.20 | 1,079,048 | +1.43(+0.77%) |
Jun 20, 2024 | 183.23 | 186.48 | 181.77 | 185.77 | 438,200 | +1.53(+0.83%) |
Jun 18, 2024 | 183.96 | 185.87 | 182.29 | 184.24 | 332,574 | +0.48(+0.26%) |
Jun 17, 2024 | 181.00 | 184.99 | 180.56 | 183.76 | 400,911 | +2.21(+1.22%) |
Jun 14, 2024 | 184.37 | 184.37 | 172.35 | 181.55 | 1,007,505 | -4.56(-2.45%) |
Jun 13, 2024 | 187.75 | 187.83 | 183.49 | 186.11 | 365,590 | -2.75(-1.46%) |
Jun 12, 2024 | 187.93 | 191.67 | 185.93 | 188.86 | 857,983 | +4.49(+2.44%) |
Jun 11, 2024 | 186.57 | 187.02 | 184.36 | 184.37 | 777,283 | -3.81(-2.02%) |
Jun 10, 2024 | 185.73 | 188.45 | 184.28 | 188.17 | 412,899 | +1.49(+0.80%) |
Jun 07, 2024 | 187.57 | 189.06 | 186.49 | 186.68 | 266,397 | -1.90(-1.01%) |
Jun 06, 2024 | 188.64 | 190.62 | 188.46 | 188.58 | 304,326 | -0.83(-0.44%) |
Jun 05, 2024 | 190.49 | 191.93 | 188.21 | 189.41 | 482,349 | +0.15(+0.08%) |
Jun 04, 2024 | 191.32 | 192.73 | 188.89 | 189.26 | 400,058 | -2.16(-1.13%) |
Jun 03, 2024 | 196.72 | 197.81 | 190.41 | 191.42 | 368,273 | -4.19(-2.14%) |
May 31, 2024 | 196.57 | 199.12 | 194.24 | 195.62 | 675,889 | -0.59(-0.30%) |
May 30, 2024 | 195.94 | 198.31 | 195.79 | 196.20 | 672,169 | +0.46(+0.23%) |
May 29, 2024 | 198.31 | 198.59 | 194.28 | 195.74 | 453,727 | -2.87(-1.44%) |
May 28, 2024 | 201.73 | 203.49 | 198.00 | 198.61 | 536,240 | -3.09(-1.53%) |
May 24, 2024 | 205.23 | 205.23 | 200.70 | 201.70 | 602,478 | -3.09(-1.51%) |
May 23, 2024 | 219.16 | 221.18 | 201.23 | 204.79 | 1,050,538 | -21.47(-9.49%) |
May 22, 2024 | 224.31 | 228.13 | 224.31 | 226.26 | 294,254 | +2.08(+0.93%) |
May 21, 2024 | 226.21 | 226.21 | 223.46 | 224.18 | 242,086 | -2.72(-1.20%) |
May 20, 2024 | 226.06 | 227.89 | 225.18 | 226.90 | 164,254 | +0.79(+0.35%) |
May 17, 2024 | 227.50 | 227.64 | 224.20 | 226.11 | 283,347 | -1.28(-0.57%) |
May 16, 2024 | 227.35 | 228.25 | 224.65 | 227.39 | 272,207 | -0.73(-0.32%) |
May 15, 2024 | 231.87 | 231.87 | 227.71 | 228.12 | 239,475 | -1.66(-0.72%) |
May 14, 2024 | 231.60 | 232.28 | 227.76 | 229.78 | 246,470 | -1.00(-0.43%) |
May 13, 2024 | 237.30 | 237.56 | 230.54 | 230.78 | 276,881 | -6.39(-2.69%) |
May 10, 2024 | 230.27 | 237.54 | 230.27 | 237.17 | 739,555 | +6.89(+2.99%) |
May 09, 2024 | 229.29 | 230.88 | 229.09 | 230.27 | 119,407 | +1.68(+0.74%) |
May 08, 2024 | 227.35 | 228.68 | 225.93 | 228.59 | 181,210 | +0.70(+0.31%) |
May 07, 2024 | 225.69 | 230.45 | 225.68 | 227.89 | 391,043 | +1.50(+0.66%) |
May 06, 2024 | 224.15 | 226.39 | 223.63 | 226.39 | 198,957 | +4.30(+1.94%) |
May 03, 2024 | 223.09 | 224.43 | 220.78 | 222.08 | 199,948 | +0.37(+0.17%) |
May 02, 2024 | 220.65 | 221.76 | 217.43 | 221.72 | 238,790 | +3.22(+1.47%) |