Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 254.72 | 259.02 | 254.72 | 258.46 | 23,552 | +2.96(+1.16%) |
Jul 03, 2024 | 259.51 | 259.51 | 252.90 | 255.50 | 18,085 | -3.17(-1.23%) |
Jul 02, 2024 | 250.79 | 260.00 | 250.79 | 258.67 | 34,336 | +6.57(+2.61%) |
Jul 01, 2024 | 254.12 | 254.80 | 251.60 | 252.10 | 32,436 | -2.17(-0.85%) |
Jun 28, 2024 | 253.83 | 256.76 | 251.39 | 254.27 | 121,646 | +2.85(+1.13%) |
Jun 27, 2024 | 253.01 | 253.01 | 249.30 | 251.42 | 30,336 | -0.04(-0.02%) |
Jun 26, 2024 | 251.26 | 254.93 | 250.97 | 251.46 | 27,809 | +0.20(+0.08%) |
Jun 25, 2024 | 247.15 | 251.57 | 247.15 | 251.26 | 32,423 | +3.10(+1.25%) |
Jun 24, 2024 | 244.37 | 249.90 | 244.37 | 248.16 | 29,288 | +3.51(+1.43%) |
Jun 21, 2024 | 245.38 | 246.17 | 244.47 | 244.65 | 115,702 | -0.27(-0.11%) |
Jun 20, 2024 | 248.73 | 250.41 | 244.82 | 244.92 | 20,944 | -4.62(-1.85%) |
Jun 18, 2024 | 249.15 | 252.24 | 249.15 | 249.54 | 34,778 | -0.46(-0.18%) |
Jun 17, 2024 | 244.07 | 250.00 | 244.07 | 250.00 | 37,472 | +4.75(+1.94%) |
Jun 14, 2024 | 241.72 | 247.00 | 239.43 | 245.25 | 38,571 | +2.09(+0.86%) |
Jun 13, 2024 | 239.76 | 243.16 | 237.77 | 243.16 | 35,428 | +2.36(+0.98%) |
Jun 12, 2024 | 239.77 | 242.88 | 237.74 | 240.80 | 39,468 | +5.61(+2.39%) |
Jun 11, 2024 | 231.63 | 235.19 | 230.00 | 235.19 | 34,040 | +2.56(+1.10%) |
Jun 10, 2024 | 234.17 | 234.17 | 229.59 | 232.63 | 51,820 | -1.87(-0.80%) |
Jun 07, 2024 | 237.80 | 238.41 | 234.00 | 234.50 | 28,402 | -4.80(-2.01%) |
Jun 06, 2024 | 238.17 | 240.31 | 237.50 | 239.30 | 28,252 | -0.25(-0.10%) |
Jun 05, 2024 | 239.25 | 241.60 | 238.21 | 239.55 | 31,985 | +0.06(+0.03%) |
Jun 04, 2024 | 238.99 | 241.57 | 238.92 | 239.49 | 26,301 | -0.36(-0.15%) |
Jun 03, 2024 | 242.52 | 242.52 | 237.24 | 239.85 | 41,790 | +0.00(+0.00%) |
May 31, 2024 | 242.23 | 244.80 | 238.09 | 239.85 | 61,063 | -0.30(-0.12%) |
May 30, 2024 | 244.46 | 247.34 | 240.15 | 240.15 | 40,225 | -4.01(-1.64%) |
May 29, 2024 | 251.00 | 252.71 | 241.85 | 244.16 | 67,175 | -9.73(-3.83%) |
May 28, 2024 | 278.00 | 278.00 | 253.17 | 253.89 | 64,316 | -22.71(-8.21%) |
May 24, 2024 | 277.42 | 279.34 | 274.63 | 276.60 | 38,968 | +0.91(+0.33%) |
May 23, 2024 | 278.13 | 281.41 | 275.19 | 275.69 | 34,870 | -4.43(-1.58%) |
May 22, 2024 | 277.63 | 280.26 | 276.44 | 280.12 | 29,993 | +3.62(+1.31%) |
May 21, 2024 | 275.28 | 280.00 | 275.28 | 276.50 | 25,817 | -0.11(-0.04%) |
May 20, 2024 | 271.39 | 277.93 | 271.39 | 276.61 | 26,430 | +4.97(+1.83%) |
May 17, 2024 | 270.56 | 272.04 | 267.64 | 271.64 | 26,421 | +1.39(+0.51%) |
May 16, 2024 | 269.01 | 270.94 | 266.51 | 270.25 | 28,128 | +0.43(+0.16%) |
May 15, 2024 | 264.60 | 269.83 | 264.01 | 269.82 | 34,338 | +7.04(+2.68%) |
May 14, 2024 | 263.86 | 263.86 | 259.93 | 262.78 | 74,259 | +2.37(+0.91%) |
May 13, 2024 | 262.00 | 264.68 | 259.66 | 260.41 | 33,356 | -0.57(-0.22%) |
May 10, 2024 | 260.00 | 261.93 | 256.81 | 260.98 | 36,478 | +1.95(+0.75%) |
May 09, 2024 | 254.34 | 259.32 | 253.99 | 259.03 | 93,150 | +5.27(+2.08%) |
May 08, 2024 | 253.88 | 253.93 | 250.38 | 253.76 | 29,851 | -0.29(-0.11%) |
May 07, 2024 | 247.00 | 255.00 | 247.00 | 254.05 | 33,140 | +6.84(+2.77%) |
May 06, 2024 | 241.61 | 247.60 | 241.61 | 247.21 | 22,900 | +4.70(+1.94%) |
May 03, 2024 | 241.98 | 242.51 | 238.98 | 242.51 | 22,564 | +0.94(+0.39%) |
May 02, 2024 | 242.14 | 242.70 | 236.28 | 241.57 | 39,736 | +0.94(+0.39%) |