Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 245.84 | 246.55 | 244.18 | 245.68 | 1,837,394 | +0.53(+0.22%) |
Jul 02, 2025 | 240.47 | 245.44 | 240.03 | 245.15 | 3,537,917 | +4.51(+1.87%) |
Jul 01, 2025 | 236.54 | 241.81 | 235.82 | 240.64 | 3,500,737 | +2.62(+1.10%) |
Jun 30, 2025 | 237.54 | 238.67 | 235.66 | 238.02 | 3,258,808 | +1.06(+0.45%) |
Jun 27, 2025 | 237.00 | 239.07 | 234.94 | 236.96 | 3,617,774 | -0.34(-0.14%) |
Jun 26, 2025 | 236.03 | 238.22 | 235.10 | 237.30 | 3,061,489 | +2.62(+1.12%) |
Jun 25, 2025 | 235.60 | 236.45 | 231.62 | 234.68 | 3,548,796 | -0.30(-0.13%) |
Jun 24, 2025 | 233.91 | 235.61 | 233.21 | 234.98 | 3,636,128 | +4.00(+1.73%) |
Jun 23, 2025 | 228.19 | 231.31 | 226.70 | 230.98 | 3,573,271 | +2.63(+1.15%) |
Jun 20, 2025 | 231.74 | 232.02 | 225.57 | 228.35 | 5,316,065 | -1.30(-0.57%) |
Jun 18, 2025 | 230.42 | 233.08 | 228.84 | 229.65 | 2,551,735 | +2.21(+0.97%) |
Jun 17, 2025 | 229.20 | 231.69 | 227.31 | 227.44 | 2,728,078 | -4.36(-1.88%) |
Jun 16, 2025 | 228.13 | 231.91 | 227.50 | 231.80 | 3,344,633 | +6.77(+3.01%) |
Jun 13, 2025 | 227.56 | 228.94 | 224.38 | 225.03 | 3,349,607 | -7.09(-3.05%) |
Jun 12, 2025 | 231.53 | 233.74 | 230.85 | 232.12 | 2,144,056 | -0.42(-0.18%) |
Jun 11, 2025 | 234.09 | 236.12 | 230.27 | 232.54 | 3,311,496 | -0.80(-0.34%) |
Jun 10, 2025 | 228.27 | 234.76 | 228.01 | 233.34 | 4,164,419 | +5.68(+2.49%) |
Jun 09, 2025 | 223.82 | 229.18 | 223.41 | 227.66 | 4,110,375 | +5.40(+2.43%) |
Jun 06, 2025 | 220.68 | 225.35 | 220.62 | 222.26 | 3,246,130 | +4.22(+1.94%) |
Jun 05, 2025 | 219.80 | 222.59 | 217.02 | 218.04 | 3,496,458 | -0.46(-0.21%) |
Jun 04, 2025 | 219.83 | 221.19 | 217.33 | 218.50 | 4,199,323 | +1.06(+0.49%) |
Jun 03, 2025 | 213.06 | 217.90 | 212.08 | 217.44 | 3,533,271 | +2.97(+1.38%) |
Jun 02, 2025 | 211.44 | 215.22 | 211.25 | 214.47 | 2,243,950 | +1.46(+0.69%) |
May 30, 2025 | 214.30 | 214.86 | 209.84 | 213.01 | 10,975,617 | -1.76(-0.82%) |
May 29, 2025 | 217.06 | 217.51 | 213.03 | 214.77 | 3,817,566 | +0.13(+0.06%) |
May 28, 2025 | 216.62 | 217.20 | 214.48 | 214.64 | 3,869,804 | -1.26(-0.59%) |
May 27, 2025 | 214.18 | 216.88 | 211.77 | 215.91 | 5,567,533 | +6.39(+3.05%) |
May 23, 2025 | 208.03 | 210.08 | 205.07 | 209.52 | 4,872,930 | -1.45(-0.69%) |
May 22, 2025 | 220.46 | 223.38 | 210.41 | 210.97 | 9,179,467 | -10.24(-4.63%) |
May 21, 2025 | 221.59 | 226.36 | 220.32 | 221.21 | 5,112,434 | -2.26(-1.01%) |
May 20, 2025 | 221.31 | 223.58 | 220.92 | 223.47 | 2,633,328 | -0.05(-0.02%) |
May 19, 2025 | 222.62 | 225.78 | 222.06 | 223.52 | 3,992,305 | -2.56(-1.13%) |
May 16, 2025 | 226.13 | 226.77 | 224.50 | 226.08 | 3,634,681 | -0.01(-0.00%) |
May 15, 2025 | 223.41 | 227.76 | 223.00 | 226.09 | 3,058,856 | +0.30(+0.13%) |
May 14, 2025 | 226.61 | 227.31 | 223.00 | 225.79 | 4,669,703 | +0.14(+0.06%) |
May 13, 2025 | 220.95 | 226.04 | 219.25 | 225.65 | 4,393,664 | +3.51(+1.58%) |
May 12, 2025 | 221.86 | 224.47 | 218.11 | 222.14 | 6,387,135 | +15.57(+7.54%) |
May 09, 2025 | 206.30 | 209.19 | 205.35 | 206.57 | 3,553,761 | +4.71(+2.33%) |
May 08, 2025 | 201.34 | 205.11 | 200.05 | 201.86 | 3,438,031 | +2.91(+1.46%) |
May 07, 2025 | 195.74 | 199.81 | 194.80 | 198.95 | 2,979,380 | +4.24(+2.18%) |
May 06, 2025 | 194.01 | 196.50 | 193.38 | 194.71 | 2,546,894 | -2.11(-1.07%) |
May 05, 2025 | 195.27 | 198.81 | 194.70 | 196.82 | 2,031,895 | -0.87(-0.44%) |
May 02, 2025 | 196.96 | 198.81 | 196.26 | 197.69 | 3,813,152 | +4.83(+2.50%) |