Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 228.57 | 231.96 | 228.57 | 230.38 | 390,120 | +2.64(+1.16%) |
Jul 02, 2025 | 229.70 | 232.43 | 224.91 | 227.74 | 881,420 | -3.55(-1.53%) |
Jul 01, 2025 | 235.05 | 236.08 | 229.96 | 231.29 | 878,972 | -4.16(-1.77%) |
Jun 30, 2025 | 236.89 | 237.95 | 232.99 | 235.45 | 768,579 | +0.05(+0.02%) |
Jun 27, 2025 | 234.67 | 236.03 | 231.84 | 235.40 | 2,231,561 | +0.53(+0.23%) |
Jun 26, 2025 | 236.87 | 237.53 | 232.96 | 234.87 | 853,552 | -1.14(-0.48%) |
Jun 25, 2025 | 238.94 | 239.96 | 235.24 | 236.01 | 641,242 | -1.44(-0.61%) |
Jun 24, 2025 | 240.12 | 241.74 | 236.69 | 237.45 | 884,200 | -0.95(-0.40%) |
Jun 23, 2025 | 238.12 | 240.46 | 234.11 | 238.40 | 1,042,367 | +0.65(+0.27%) |
Jun 20, 2025 | 246.28 | 247.83 | 235.58 | 237.75 | 1,769,110 | -9.04(-3.66%) |
Jun 18, 2025 | 250.00 | 251.42 | 246.22 | 246.79 | 858,405 | -1.45(-0.58%) |
Jun 17, 2025 | 252.40 | 252.88 | 247.23 | 248.24 | 912,951 | -5.36(-2.11%) |
Jun 16, 2025 | 254.53 | 256.48 | 252.01 | 253.60 | 782,270 | +0.42(+0.17%) |
Jun 13, 2025 | 248.77 | 254.81 | 247.49 | 253.18 | 832,204 | +2.54(+1.01%) |
Jun 12, 2025 | 251.11 | 252.40 | 249.77 | 250.64 | 660,715 | -0.11(-0.04%) |
Jun 11, 2025 | 251.14 | 254.66 | 249.70 | 250.75 | 653,929 | -0.99(-0.39%) |
Jun 10, 2025 | 256.50 | 257.77 | 248.85 | 251.74 | 857,507 | -5.63(-2.19%) |
Jun 09, 2025 | 256.50 | 258.70 | 252.79 | 257.37 | 1,270,414 | +1.60(+0.63%) |
Jun 06, 2025 | 256.45 | 259.00 | 254.81 | 255.77 | 1,577,474 | -0.38(-0.15%) |
Jun 05, 2025 | 254.26 | 260.28 | 253.93 | 256.15 | 1,585,605 | +2.17(+0.85%) |
Jun 04, 2025 | 246.95 | 263.20 | 238.60 | 253.98 | 4,562,488 | +35.80(+16.41%) |
Jun 03, 2025 | 215.12 | 219.29 | 215.01 | 218.18 | 1,559,585 | +2.94(+1.37%) |
Jun 02, 2025 | 215.35 | 215.81 | 208.85 | 215.24 | 1,039,259 | +0.22(+0.10%) |
May 30, 2025 | 211.34 | 215.27 | 210.76 | 215.02 | 881,265 | +3.70(+1.75%) |
May 29, 2025 | 208.45 | 211.33 | 206.18 | 211.32 | 729,737 | +2.58(+1.24%) |
May 28, 2025 | 209.47 | 210.97 | 208.42 | 208.74 | 633,960 | -0.62(-0.30%) |
May 27, 2025 | 212.02 | 212.43 | 208.87 | 209.36 | 1,247,124 | -0.58(-0.28%) |
May 23, 2025 | 206.87 | 210.53 | 205.55 | 209.94 | 988,750 | +1.94(+0.93%) |
May 22, 2025 | 206.21 | 209.59 | 205.50 | 208.00 | 1,176,615 | -2.84(-1.35%) |
May 21, 2025 | 214.21 | 214.35 | 209.97 | 210.84 | 466,437 | -4.46(-2.07%) |
May 20, 2025 | 214.52 | 215.59 | 211.61 | 215.30 | 511,708 | -0.11(-0.05%) |
May 19, 2025 | 215.25 | 216.36 | 213.81 | 215.41 | 526,751 | -1.62(-0.75%) |
May 16, 2025 | 215.99 | 217.31 | 215.46 | 217.03 | 582,649 | +1.86(+0.86%) |
May 15, 2025 | 215.10 | 215.69 | 212.49 | 215.17 | 723,786 | +0.42(+0.20%) |
May 14, 2025 | 215.88 | 215.95 | 212.78 | 214.75 | 813,714 | +0.25(+0.12%) |
May 13, 2025 | 213.95 | 217.31 | 213.15 | 214.50 | 671,802 | +0.52(+0.24%) |
May 12, 2025 | 216.51 | 218.33 | 210.07 | 213.98 | 761,647 | +0.41(+0.19%) |
May 09, 2025 | 213.89 | 214.63 | 209.47 | 213.57 | 483,907 | +0.15(+0.07%) |
May 08, 2025 | 214.91 | 217.40 | 213.33 | 213.42 | 565,554 | +0.27(+0.13%) |
May 07, 2025 | 210.78 | 214.73 | 210.04 | 213.15 | 624,038 | +2.05(+0.97%) |
May 06, 2025 | 207.41 | 212.31 | 206.33 | 211.10 | 517,523 | +0.71(+0.34%) |
May 05, 2025 | 208.36 | 212.47 | 208.12 | 210.39 | 355,702 | +0.70(+0.33%) |
May 02, 2025 | 206.63 | 210.20 | 206.01 | 209.69 | 381,410 | +5.08(+2.48%) |