Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 217.39 | 221.13 | 215.26 | 221.02 | 2,071,773 | +3.24(+1.49%) |
Jun 27, 2025 | 216.30 | 219.88 | 215.87 | 217.78 | 2,086,257 | +0.26(+0.12%) |
Jun 26, 2025 | 220.79 | 221.58 | 215.82 | 217.52 | 2,040,070 | -2.70(-1.23%) |
Jun 25, 2025 | 221.74 | 222.82 | 219.51 | 220.22 | 1,727,308 | -3.69(-1.65%) |
Jun 24, 2025 | 220.87 | 225.03 | 219.00 | 223.91 | 2,219,045 | +2.28(+1.03%) |
Jun 23, 2025 | 218.65 | 222.61 | 217.54 | 221.63 | 2,618,039 | +4.15(+1.91%) |
Jun 20, 2025 | 215.14 | 218.85 | 214.30 | 217.48 | 4,018,906 | +2.00(+0.93%) |
Jun 18, 2025 | 215.61 | 216.66 | 213.59 | 215.48 | 1,665,654 | +0.34(+0.16%) |
Jun 17, 2025 | 215.12 | 215.75 | 212.78 | 215.14 | 1,659,540 | +0.16(+0.07%) |
Jun 16, 2025 | 213.00 | 217.32 | 213.00 | 214.98 | 2,424,466 | +0.18(+0.08%) |
Jun 13, 2025 | 215.50 | 217.36 | 214.07 | 214.80 | 2,455,579 | -2.90(-1.33%) |
Jun 12, 2025 | 215.78 | 217.77 | 214.55 | 217.70 | 1,738,003 | +3.34(+1.56%) |
Jun 11, 2025 | 214.61 | 215.71 | 212.94 | 214.36 | 1,577,892 | -0.25(-0.12%) |
Jun 10, 2025 | 213.94 | 215.40 | 212.73 | 214.61 | 1,625,004 | +1.78(+0.84%) |
Jun 09, 2025 | 212.11 | 213.93 | 210.38 | 212.83 | 1,777,765 | +0.29(+0.14%) |
Jun 06, 2025 | 215.32 | 216.12 | 212.09 | 212.54 | 2,516,319 | -3.68(-1.70%) |
Jun 05, 2025 | 215.13 | 217.19 | 214.07 | 216.22 | 2,526,833 | +1.86(+0.87%) |
Jun 04, 2025 | 213.25 | 216.47 | 212.19 | 214.36 | 1,579,005 | +0.97(+0.45%) |
Jun 03, 2025 | 213.15 | 214.38 | 211.73 | 213.39 | 2,035,498 | -0.72(-0.34%) |
Jun 02, 2025 | 213.38 | 214.44 | 210.90 | 214.11 | 2,142,638 | -0.54(-0.25%) |
May 30, 2025 | 213.12 | 215.37 | 212.32 | 214.65 | 5,866,142 | +0.94(+0.44%) |
May 29, 2025 | 211.66 | 214.10 | 210.65 | 213.71 | 1,790,590 | +1.25(+0.59%) |
May 28, 2025 | 213.00 | 213.10 | 210.73 | 212.46 | 1,787,841 | -1.24(-0.58%) |
May 27, 2025 | 211.02 | 214.99 | 211.02 | 213.70 | 1,867,028 | +1.84(+0.87%) |
May 23, 2025 | 213.12 | 213.53 | 210.56 | 211.86 | 1,573,191 | +1.59(+0.76%) |
May 22, 2025 | 214.43 | 215.66 | 209.07 | 210.27 | 1,969,847 | -3.46(-1.62%) |
May 21, 2025 | 215.64 | 216.56 | 213.46 | 213.73 | 2,231,507 | -1.67(-0.78%) |
May 20, 2025 | 213.51 | 215.86 | 213.42 | 215.40 | 1,755,954 | +0.27(+0.13%) |
May 19, 2025 | 213.64 | 215.50 | 211.95 | 215.13 | 1,733,517 | +1.75(+0.82%) |
May 16, 2025 | 212.96 | 213.46 | 211.40 | 213.38 | 2,812,717 | +1.70(+0.80%) |
May 15, 2025 | 206.24 | 211.77 | 205.00 | 211.68 | 3,115,634 | +7.18(+3.51%) |
May 14, 2025 | 202.90 | 205.19 | 201.01 | 204.50 | 4,060,446 | +0.54(+0.26%) |
May 13, 2025 | 208.50 | 208.50 | 201.72 | 203.96 | 4,525,345 | -3.96(-1.90%) |
May 12, 2025 | 217.44 | 217.44 | 206.92 | 207.92 | 4,450,857 | -12.05(-5.48%) |
May 09, 2025 | 217.07 | 220.59 | 216.58 | 219.97 | 2,499,851 | +2.09(+0.96%) |
May 08, 2025 | 218.94 | 219.90 | 217.55 | 217.88 | 3,007,594 | -1.61(-0.73%) |
May 07, 2025 | 222.58 | 224.96 | 219.27 | 219.49 | 3,571,690 | -4.32(-1.93%) |
May 06, 2025 | 224.31 | 225.62 | 222.36 | 223.81 | 1,637,070 | -0.06(-0.03%) |
May 05, 2025 | 225.10 | 226.02 | 222.45 | 223.87 | 1,832,905 | +0.27(+0.12%) |
May 02, 2025 | 225.53 | 225.98 | 221.19 | 223.60 | 2,732,561 | -0.43(-0.19%) |