Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 225.96 | 228.10 | 225.01 | 225.57 | 1,219,763 | +0.07(+0.03%) |
Jul 02, 2024 | 224.86 | 225.54 | 223.82 | 225.50 | 1,530,530 | +0.64(+0.28%) |
Jul 01, 2024 | 226.14 | 227.88 | 224.15 | 224.86 | 1,697,338 | -1.40(-0.62%) |
Jun 28, 2024 | 224.90 | 227.44 | 224.31 | 226.26 | 3,492,612 | +2.79(+1.25%) |
Jun 27, 2024 | 224.58 | 225.33 | 222.78 | 223.47 | 1,815,037 | -0.14(-0.06%) |
Jun 26, 2024 | 224.00 | 225.14 | 222.87 | 223.61 | 1,921,473 | -0.45(-0.20%) |
Jun 25, 2024 | 224.85 | 225.13 | 219.57 | 224.06 | 3,199,923 | -2.30(-1.02%) |
Jun 24, 2024 | 226.66 | 229.38 | 225.95 | 226.36 | 2,407,605 | +0.25(+0.11%) |
Jun 21, 2024 | 226.13 | 226.29 | 223.14 | 226.11 | 3,337,171 | +0.94(+0.42%) |
Jun 20, 2024 | 222.31 | 225.43 | 221.47 | 225.17 | 2,267,793 | +2.59(+1.16%) |
Jun 18, 2024 | 221.38 | 223.83 | 221.15 | 222.58 | 2,057,246 | +1.20(+0.54%) |
Jun 17, 2024 | 219.53 | 222.51 | 219.29 | 221.38 | 3,134,469 | -0.72(-0.32%) |
Jun 14, 2024 | 221.34 | 222.19 | 218.55 | 222.10 | 2,153,416 | -0.02(-0.01%) |
Jun 13, 2024 | 225.65 | 226.20 | 221.38 | 222.12 | 3,283,873 | -4.35(-1.92%) |
Jun 12, 2024 | 228.94 | 231.27 | 225.76 | 226.47 | 1,931,887 | -0.94(-0.41%) |
Jun 11, 2024 | 227.78 | 228.93 | 226.33 | 227.41 | 1,619,887 | -1.54(-0.67%) |
Jun 10, 2024 | 227.35 | 228.99 | 226.25 | 228.95 | 1,884,823 | +0.98(+0.43%) |
Jun 07, 2024 | 227.54 | 230.72 | 226.69 | 227.97 | 2,555,623 | -0.34(-0.15%) |
Jun 06, 2024 | 227.65 | 228.92 | 226.42 | 228.31 | 2,023,240 | +0.90(+0.40%) |
Jun 05, 2024 | 228.73 | 229.09 | 226.00 | 227.41 | 2,921,256 | -0.21(-0.09%) |
Jun 04, 2024 | 228.11 | 229.80 | 226.24 | 227.62 | 1,820,825 | -0.70(-0.31%) |
Jun 03, 2024 | 233.00 | 233.50 | 227.34 | 228.32 | 2,593,974 | -4.50(-1.93%) |
May 31, 2024 | 228.16 | 233.30 | 227.08 | 232.82 | 5,526,677 | +4.88(+2.14%) |
May 30, 2024 | 224.77 | 228.12 | 224.21 | 227.94 | 2,856,574 | +3.34(+1.49%) |
May 29, 2024 | 225.50 | 227.04 | 224.39 | 224.60 | 3,297,756 | -3.11(-1.37%) |
May 28, 2024 | 230.83 | 230.95 | 226.95 | 227.71 | 2,495,019 | -3.02(-1.31%) |
May 24, 2024 | 230.68 | 232.80 | 229.73 | 230.73 | 2,318,684 | -0.66(-0.28%) |
May 23, 2024 | 232.90 | 233.55 | 230.49 | 231.39 | 2,831,807 | -1.99(-0.85%) |
May 22, 2024 | 233.44 | 233.92 | 231.20 | 233.38 | 2,648,977 | -0.25(-0.11%) |
May 21, 2024 | 238.64 | 238.69 | 233.21 | 233.63 | 2,983,984 | -8.62(-3.56%) |
May 20, 2024 | 243.54 | 243.54 | 240.47 | 242.25 | 1,136,730 | -1.33(-0.55%) |
May 17, 2024 | 244.91 | 245.52 | 241.95 | 243.58 | 2,117,817 | -0.93(-0.38%) |
May 16, 2024 | 244.74 | 245.86 | 243.55 | 244.51 | 1,534,751 | -0.64(-0.26%) |
May 15, 2024 | 244.46 | 245.48 | 243.99 | 245.14 | 1,779,328 | +1.59(+0.65%) |
May 14, 2024 | 245.42 | 245.60 | 241.78 | 243.55 | 1,365,209 | -0.74(-0.30%) |
May 13, 2024 | 246.01 | 246.99 | 243.96 | 244.29 | 1,324,705 | -1.71(-0.70%) |
May 10, 2024 | 246.59 | 247.08 | 245.22 | 246.00 | 1,306,937 | +0.79(+0.32%) |
May 09, 2024 | 244.19 | 247.48 | 243.56 | 245.21 | 1,775,225 | +0.71(+0.29%) |
May 08, 2024 | 240.10 | 245.00 | 239.82 | 244.51 | 1,748,920 | +3.50(+1.45%) |
May 07, 2024 | 240.00 | 241.76 | 238.44 | 241.00 | 1,594,375 | +3.15(+1.33%) |
May 06, 2024 | 240.44 | 240.44 | 237.68 | 237.85 | 1,536,434 | -1.14(-0.48%) |
May 03, 2024 | 240.90 | 242.00 | 238.40 | 239.00 | 2,187,119 | +2.66(+1.12%) |
May 02, 2024 | 234.66 | 236.70 | 231.88 | 236.34 | 2,454,784 | +2.71(+1.16%) |