Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 301.00 | 301.41 | 297.13 | 300.95 | 98,897 | -0.46(-0.15%) |
Jul 03, 2024 | 298.92 | 302.99 | 297.36 | 301.41 | 92,156 | +1.95(+0.65%) |
Jul 02, 2024 | 298.12 | 301.21 | 297.66 | 299.46 | 173,731 | +1.75(+0.59%) |
Jul 01, 2024 | 297.29 | 298.69 | 294.72 | 297.71 | 118,381 | +1.86(+0.63%) |
Jun 28, 2024 | 294.21 | 297.02 | 293.93 | 295.85 | 197,187 | +1.64(+0.56%) |
Jun 27, 2024 | 294.91 | 295.14 | 292.56 | 294.21 | 89,467 | -0.70(-0.24%) |
Jun 26, 2024 | 297.83 | 298.55 | 293.81 | 294.91 | 102,686 | -4.50(-1.50%) |
Jun 25, 2024 | 298.02 | 299.56 | 294.73 | 299.41 | 117,070 | +1.39(+0.47%) |
Jun 24, 2024 | 291.27 | 299.56 | 291.27 | 298.02 | 147,484 | +6.75(+2.32%) |
Jun 21, 2024 | 288.44 | 292.24 | 286.45 | 291.27 | 190,718 | +2.81(+0.97%) |
Jun 20, 2024 | 285.93 | 291.07 | 285.93 | 288.46 | 128,748 | +1.90(+0.66%) |
Jun 18, 2024 | 289.15 | 290.77 | 286.42 | 286.56 | 97,217 | -2.59(-0.90%) |
Jun 17, 2024 | 282.73 | 290.07 | 282.16 | 289.15 | 94,375 | +5.18(+1.82%) |
Jun 14, 2024 | 284.28 | 285.50 | 283.43 | 283.97 | 61,319 | -1.94(-0.68%) |
Jun 13, 2024 | 290.23 | 292.46 | 285.06 | 285.91 | 47,477 | -4.09(-1.41%) |
Jun 12, 2024 | 291.48 | 293.98 | 289.87 | 290.00 | 72,108 | +2.84(+0.99%) |
Jun 11, 2024 | 288.49 | 288.55 | 285.23 | 287.16 | 117,503 | -2.00(-0.69%) |
Jun 10, 2024 | 286.74 | 290.06 | 285.73 | 289.16 | 68,503 | +1.27(+0.44%) |
Jun 07, 2024 | 291.35 | 292.38 | 287.54 | 287.89 | 68,634 | -4.68(-1.60%) |
Jun 06, 2024 | 295.49 | 296.16 | 291.61 | 292.57 | 49,311 | -3.17(-1.07%) |
Jun 05, 2024 | 292.85 | 296.38 | 291.10 | 295.74 | 57,403 | +3.49(+1.19%) |
Jun 04, 2024 | 289.07 | 294.38 | 289.07 | 292.25 | 77,161 | +1.70(+0.59%) |
Jun 03, 2024 | 289.65 | 291.11 | 283.47 | 290.55 | 162,410 | +2.30(+0.80%) |
May 31, 2024 | 288.33 | 288.68 | 284.83 | 288.25 | 168,257 | +0.82(+0.29%) |
May 30, 2024 | 287.00 | 288.86 | 284.57 | 287.43 | 248,877 | -0.26(-0.09%) |
May 29, 2024 | 289.21 | 291.08 | 287.09 | 287.69 | 170,509 | -4.25(-1.46%) |
May 28, 2024 | 296.67 | 296.73 | 290.08 | 291.94 | 90,977 | -5.66(-1.90%) |
May 24, 2024 | 293.79 | 299.04 | 293.79 | 297.60 | 79,174 | +3.45(+1.17%) |
May 23, 2024 | 299.00 | 299.00 | 293.52 | 294.15 | 61,706 | -5.03(-1.68%) |
May 22, 2024 | 298.80 | 301.45 | 298.44 | 299.18 | 66,436 | -0.86(-0.29%) |
May 21, 2024 | 296.82 | 300.73 | 296.17 | 300.04 | 116,485 | +2.92(+0.98%) |
May 20, 2024 | 299.78 | 302.11 | 295.99 | 297.12 | 164,525 | -2.65(-0.88%) |
May 17, 2024 | 299.79 | 300.58 | 296.62 | 299.77 | 99,447 | -0.20(-0.07%) |
May 16, 2024 | 299.69 | 301.78 | 299.58 | 299.97 | 70,365 | -0.65(-0.22%) |
May 15, 2024 | 298.98 | 302.56 | 296.09 | 300.62 | 49,729 | +3.36(+1.13%) |
May 14, 2024 | 297.14 | 297.66 | 293.19 | 297.26 | 74,396 | +0.86(+0.29%) |
May 13, 2024 | 300.31 | 300.31 | 295.49 | 296.40 | 40,826 | -1.98(-0.66%) |
May 10, 2024 | 298.13 | 301.20 | 297.08 | 298.38 | 56,380 | -0.78(-0.26%) |
May 09, 2024 | 296.44 | 299.30 | 295.50 | 299.16 | 69,379 | +3.22(+1.09%) |
May 08, 2024 | 299.36 | 300.21 | 294.79 | 295.94 | 60,642 | -3.92(-1.31%) |
May 07, 2024 | 299.02 | 302.26 | 299.02 | 299.86 | 114,781 | +0.88(+0.29%) |
May 06, 2024 | 295.99 | 300.02 | 295.99 | 298.98 | 87,784 | +4.95(+1.68%) |
May 03, 2024 | 292.89 | 296.00 | 292.89 | 294.03 | 97,591 | +3.05(+1.05%) |
May 02, 2024 | 288.76 | 292.32 | 286.34 | 290.98 | 92,186 | +3.64(+1.27%) |