Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 227.58 | 228.75 | 222.15 | 223.39 | 2,283,021 | -5.41(-2.36%) |
Jul 01, 2025 | 228.52 | 230.21 | 226.91 | 228.80 | 1,573,798 | -0.02(-0.01%) |
Jun 30, 2025 | 228.36 | 229.28 | 226.96 | 228.82 | 1,752,433 | +0.56(+0.25%) |
Jun 27, 2025 | 227.02 | 229.48 | 226.44 | 228.26 | 2,895,967 | +1.54(+0.68%) |
Jun 26, 2025 | 229.87 | 229.87 | 226.04 | 226.72 | 2,110,725 | -1.86(-0.81%) |
Jun 25, 2025 | 234.00 | 234.28 | 227.71 | 228.58 | 2,167,161 | -5.56(-2.37%) |
Jun 24, 2025 | 235.01 | 235.69 | 232.23 | 234.14 | 1,576,729 | -0.57(-0.24%) |
Jun 23, 2025 | 231.90 | 234.84 | 231.73 | 234.71 | 1,605,709 | +2.77(+1.19%) |
Jun 20, 2025 | 233.50 | 234.91 | 231.14 | 231.94 | 2,583,516 | -1.28(-0.55%) |
Jun 18, 2025 | 235.00 | 235.00 | 232.59 | 233.22 | 1,076,433 | -1.08(-0.46%) |
Jun 17, 2025 | 234.30 | 235.26 | 232.87 | 234.30 | 872,570 | -0.36(-0.15%) |
Jun 16, 2025 | 236.78 | 237.92 | 234.28 | 234.66 | 1,024,333 | -1.84(-0.78%) |
Jun 13, 2025 | 236.95 | 239.60 | 235.88 | 236.50 | 1,414,108 | -0.65(-0.27%) |
Jun 12, 2025 | 234.82 | 237.15 | 234.36 | 237.15 | 1,086,333 | +2.86(+1.22%) |
Jun 11, 2025 | 233.96 | 234.90 | 231.34 | 234.29 | 1,408,620 | +0.30(+0.13%) |
Jun 10, 2025 | 234.07 | 235.03 | 232.70 | 233.99 | 1,321,702 | +0.00(+0.00%) |
Jun 09, 2025 | 236.03 | 236.03 | 230.50 | 233.99 | 1,306,794 | -2.34(-0.99%) |
Jun 06, 2025 | 237.99 | 239.11 | 236.07 | 236.33 | 1,181,946 | -1.48(-0.62%) |
Jun 05, 2025 | 238.06 | 238.49 | 236.65 | 237.81 | 1,044,305 | -0.25(-0.10%) |
Jun 04, 2025 | 239.17 | 239.61 | 237.78 | 238.06 | 1,197,748 | -1.30(-0.54%) |
Jun 03, 2025 | 240.31 | 241.74 | 238.09 | 239.36 | 1,770,537 | -1.90(-0.79%) |
Jun 02, 2025 | 238.25 | 241.26 | 237.68 | 241.26 | 1,781,092 | +1.13(+0.47%) |
May 30, 2025 | 237.54 | 240.84 | 236.74 | 240.14 | 2,470,283 | +3.20(+1.35%) |
May 29, 2025 | 235.08 | 237.17 | 234.40 | 236.94 | 1,261,816 | +0.61(+0.26%) |
May 28, 2025 | 237.07 | 237.53 | 235.98 | 236.33 | 1,861,910 | -0.88(-0.37%) |
May 27, 2025 | 235.99 | 237.37 | 235.68 | 237.21 | 1,797,656 | +1.22(+0.52%) |
May 23, 2025 | 235.18 | 236.52 | 232.20 | 235.99 | 1,508,414 | +3.48(+1.50%) |
May 22, 2025 | 232.69 | 234.02 | 230.91 | 232.51 | 1,871,653 | -0.79(-0.34%) |
May 21, 2025 | 233.28 | 234.65 | 232.55 | 233.30 | 1,870,895 | +0.22(+0.09%) |
May 20, 2025 | 231.41 | 233.50 | 231.41 | 233.08 | 1,908,559 | +1.93(+0.84%) |
May 19, 2025 | 228.62 | 231.42 | 228.62 | 231.15 | 1,207,920 | +2.07(+0.90%) |
May 16, 2025 | 227.24 | 229.12 | 226.57 | 229.07 | 1,645,041 | +1.84(+0.81%) |
May 15, 2025 | 223.44 | 227.37 | 222.95 | 227.23 | 1,768,805 | +5.53(+2.49%) |
May 14, 2025 | 222.42 | 222.42 | 219.00 | 221.70 | 2,183,614 | +0.09(+0.04%) |
May 13, 2025 | 224.22 | 224.64 | 220.89 | 221.61 | 2,797,233 | -3.18(-1.41%) |
May 12, 2025 | 231.21 | 231.29 | 221.25 | 224.79 | 2,986,394 | -7.16(-3.08%) |
May 09, 2025 | 231.71 | 233.16 | 230.44 | 231.94 | 1,489,333 | -0.38(-0.16%) |
May 08, 2025 | 235.56 | 236.56 | 232.03 | 232.32 | 1,852,096 | -2.37(-1.01%) |
May 07, 2025 | 232.84 | 235.48 | 232.82 | 234.70 | 1,669,593 | +1.44(+0.62%) |
May 06, 2025 | 231.87 | 234.93 | 231.87 | 233.26 | 1,235,882 | -0.72(-0.31%) |
May 05, 2025 | 233.03 | 234.82 | 231.25 | 233.98 | 1,035,111 | +0.85(+0.36%) |
May 02, 2025 | 235.01 | 235.17 | 231.70 | 233.13 | 1,232,274 | +0.54(+0.23%) |