Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 241.72 | 242.78 | 240.02 | 242.62 | 145,014 | +2.29(+0.95%) |
Jul 02, 2025 | 239.96 | 242.42 | 237.17 | 240.33 | 268,890 | -0.25(-0.10%) |
Jul 01, 2025 | 243.64 | 245.98 | 240.48 | 240.58 | 214,533 | -4.37(-1.78%) |
Jun 30, 2025 | 246.68 | 249.05 | 244.33 | 244.95 | 222,190 | -1.11(-0.45%) |
Jun 27, 2025 | 248.25 | 249.00 | 244.83 | 246.06 | 289,777 | -0.88(-0.36%) |
Jun 26, 2025 | 243.48 | 247.80 | 241.42 | 246.94 | 212,369 | +4.55(+1.88%) |
Jun 25, 2025 | 247.82 | 248.07 | 241.94 | 242.39 | 147,114 | -4.81(-1.95%) |
Jun 24, 2025 | 247.99 | 251.54 | 245.50 | 247.20 | 189,028 | +0.61(+0.25%) |
Jun 23, 2025 | 244.09 | 246.59 | 243.04 | 246.59 | 185,304 | +3.01(+1.24%) |
Jun 20, 2025 | 242.75 | 244.32 | 241.15 | 243.58 | 266,230 | +1.94(+0.80%) |
Jun 18, 2025 | 242.94 | 245.16 | 241.51 | 241.64 | 138,152 | -0.92(-0.38%) |
Jun 17, 2025 | 242.51 | 244.59 | 241.83 | 242.56 | 131,538 | -0.89(-0.37%) |
Jun 16, 2025 | 245.12 | 247.04 | 242.85 | 243.45 | 181,842 | +0.70(+0.29%) |
Jun 13, 2025 | 242.97 | 247.51 | 241.10 | 242.75 | 165,205 | -1.88(-0.77%) |
Jun 12, 2025 | 243.07 | 246.75 | 243.07 | 244.63 | 137,423 | -0.70(-0.29%) |
Jun 11, 2025 | 248.48 | 249.48 | 243.88 | 245.33 | 162,198 | -2.14(-0.86%) |
Jun 10, 2025 | 248.16 | 249.84 | 246.21 | 247.47 | 144,641 | -0.36(-0.15%) |
Jun 09, 2025 | 248.12 | 249.20 | 245.21 | 247.83 | 168,604 | +0.93(+0.38%) |
Jun 06, 2025 | 252.53 | 252.53 | 245.15 | 246.90 | 215,571 | -1.27(-0.51%) |
Jun 05, 2025 | 249.17 | 251.45 | 246.21 | 248.17 | 224,195 | -0.89(-0.36%) |
Jun 04, 2025 | 254.45 | 255.90 | 248.95 | 249.06 | 191,352 | -5.11(-2.01%) |
Jun 03, 2025 | 252.25 | 256.08 | 251.51 | 254.17 | 261,852 | +2.43(+0.97%) |
Jun 02, 2025 | 247.49 | 253.06 | 245.89 | 251.74 | 328,689 | +3.52(+1.42%) |
May 30, 2025 | 247.48 | 249.30 | 245.27 | 248.22 | 338,979 | -0.26(-0.10%) |
May 29, 2025 | 247.72 | 249.18 | 245.28 | 248.48 | 189,953 | +2.71(+1.10%) |
May 28, 2025 | 250.02 | 250.10 | 244.49 | 245.77 | 215,416 | -4.04(-1.62%) |
May 27, 2025 | 246.40 | 250.41 | 244.87 | 249.81 | 217,625 | +6.35(+2.61%) |
May 23, 2025 | 238.66 | 244.02 | 238.66 | 243.46 | 158,113 | +0.13(+0.05%) |
May 22, 2025 | 240.94 | 244.14 | 240.72 | 243.33 | 261,169 | -0.01(-0.00%) |
May 21, 2025 | 243.09 | 246.10 | 241.10 | 243.34 | 225,975 | -3.56(-1.44%) |
May 20, 2025 | 247.43 | 247.43 | 242.77 | 246.90 | 274,649 | +3.89(+1.60%) |
May 19, 2025 | 241.13 | 243.72 | 241.13 | 243.01 | 184,489 | -1.62(-0.66%) |
May 16, 2025 | 244.66 | 244.95 | 242.41 | 244.63 | 206,432 | +0.79(+0.32%) |
May 15, 2025 | 240.46 | 245.18 | 239.46 | 243.84 | 172,647 | +2.59(+1.07%) |
May 14, 2025 | 243.92 | 247.15 | 240.86 | 241.25 | 269,234 | -5.86(-2.37%) |
May 13, 2025 | 236.49 | 249.30 | 235.25 | 247.12 | 855,268 | +11.99(+5.10%) |
May 12, 2025 | 240.51 | 240.51 | 231.01 | 235.12 | 202,894 | +4.56(+1.98%) |
May 09, 2025 | 230.39 | 231.13 | 228.48 | 230.56 | 115,124 | +1.62(+0.71%) |
May 08, 2025 | 228.34 | 232.09 | 225.95 | 228.94 | 174,804 | +3.38(+1.50%) |
May 07, 2025 | 225.75 | 227.50 | 223.49 | 225.56 | 170,992 | +1.57(+0.70%) |
May 06, 2025 | 226.17 | 229.31 | 223.63 | 223.99 | 207,202 | -4.28(-1.88%) |
May 05, 2025 | 229.42 | 231.34 | 227.42 | 228.27 | 187,289 | -1.05(-0.46%) |
May 02, 2025 | 226.31 | 230.35 | 225.06 | 229.32 | 271,731 | +5.41(+2.42%) |