Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 238.16 | 240.52 | 236.91 | 239.26 | 4,103,102 | +0.49(+0.21%) |
Jul 01, 2025 | 233.58 | 238.88 | 233.19 | 238.77 | 3,921,457 | +5.89(+2.53%) |
Jun 30, 2025 | 228.85 | 233.56 | 228.32 | 232.88 | 4,061,120 | +4.03(+1.76%) |
Jun 27, 2025 | 226.17 | 228.96 | 225.79 | 228.85 | 4,994,528 | +2.47(+1.09%) |
Jun 26, 2025 | 222.82 | 226.49 | 222.13 | 226.38 | 2,629,476 | +4.59(+2.07%) |
Jun 25, 2025 | 224.68 | 224.68 | 221.15 | 221.79 | 3,003,959 | -2.81(-1.25%) |
Jun 24, 2025 | 225.59 | 226.11 | 223.65 | 224.60 | 3,584,126 | -0.14(-0.06%) |
Jun 23, 2025 | 223.32 | 225.00 | 221.74 | 224.74 | 2,580,065 | +2.94(+1.33%) |
Jun 20, 2025 | 223.39 | 223.40 | 220.20 | 221.80 | 5,875,080 | -0.07(-0.03%) |
Jun 18, 2025 | 222.16 | 223.59 | 220.89 | 221.87 | 3,598,574 | +0.08(+0.04%) |
Jun 17, 2025 | 223.60 | 224.12 | 221.48 | 221.79 | 3,105,541 | -2.30(-1.03%) |
Jun 16, 2025 | 225.57 | 226.40 | 223.53 | 224.09 | 2,438,727 | -0.20(-0.09%) |
Jun 13, 2025 | 224.90 | 226.13 | 223.51 | 224.29 | 2,497,076 | -1.76(-0.78%) |
Jun 12, 2025 | 225.03 | 226.71 | 223.77 | 226.05 | 1,598,973 | +0.23(+0.10%) |
Jun 11, 2025 | 225.92 | 226.80 | 221.65 | 225.82 | 2,493,470 | -0.44(-0.19%) |
Jun 10, 2025 | 227.12 | 227.61 | 225.73 | 226.26 | 2,665,345 | -0.87(-0.38%) |
Jun 09, 2025 | 228.69 | 228.70 | 226.53 | 227.13 | 2,561,441 | -1.65(-0.72%) |
Jun 06, 2025 | 228.74 | 230.47 | 228.15 | 228.78 | 2,215,868 | +2.11(+0.93%) |
Jun 05, 2025 | 227.47 | 227.92 | 226.12 | 226.67 | 3,249,992 | -0.78(-0.34%) |
Jun 04, 2025 | 227.48 | 228.77 | 226.19 | 227.45 | 1,832,476 | +0.68(+0.30%) |
Jun 03, 2025 | 225.00 | 227.22 | 224.99 | 226.77 | 2,809,343 | +1.25(+0.55%) |
Jun 02, 2025 | 225.00 | 225.94 | 223.03 | 225.52 | 2,531,525 | -1.15(-0.51%) |
May 30, 2025 | 226.65 | 227.02 | 223.76 | 226.67 | 8,302,486 | +1.48(+0.66%) |
May 29, 2025 | 225.54 | 225.91 | 223.24 | 225.19 | 6,740,231 | +0.58(+0.26%) |
May 28, 2025 | 226.46 | 227.89 | 224.18 | 224.61 | 2,580,191 | -1.85(-0.82%) |
May 27, 2025 | 224.42 | 226.76 | 222.33 | 226.46 | 3,090,819 | +4.43(+2.00%) |
May 23, 2025 | 220.82 | 223.00 | 220.82 | 222.03 | 2,538,033 | -1.60(-0.72%) |
May 22, 2025 | 221.39 | 225.03 | 221.19 | 223.63 | 2,915,276 | +1.76(+0.79%) |
May 21, 2025 | 224.43 | 224.96 | 221.51 | 221.87 | 3,743,356 | -3.19(-1.42%) |
May 20, 2025 | 223.26 | 225.26 | 223.26 | 225.06 | 3,333,717 | +0.12(+0.05%) |
May 19, 2025 | 221.61 | 225.10 | 220.62 | 224.94 | 3,415,118 | +2.06(+0.92%) |
May 16, 2025 | 222.30 | 222.99 | 220.62 | 222.88 | 2,895,968 | +1.72(+0.78%) |
May 15, 2025 | 216.59 | 221.85 | 216.59 | 221.16 | 4,154,141 | +5.08(+2.35%) |
May 14, 2025 | 215.27 | 217.09 | 214.72 | 216.08 | 3,251,313 | -1.03(-0.48%) |
May 13, 2025 | 218.64 | 219.25 | 216.95 | 217.11 | 3,878,001 | -1.11(-0.51%) |
May 12, 2025 | 216.89 | 218.34 | 215.43 | 218.22 | 4,052,731 | +6.28(+2.96%) |
May 09, 2025 | 213.45 | 213.78 | 211.59 | 211.95 | 2,406,648 | -1.50(-0.70%) |
May 08, 2025 | 214.60 | 215.56 | 212.69 | 213.45 | 3,921,574 | -0.07(-0.03%) |
May 07, 2025 | 212.81 | 215.67 | 212.05 | 213.52 | 4,356,236 | +4.66(+2.23%) |
May 06, 2025 | 211.65 | 212.20 | 208.42 | 208.86 | 5,155,631 | -4.30(-2.02%) |
May 05, 2025 | 211.99 | 214.44 | 211.39 | 213.16 | 6,317,238 | +0.12(+0.06%) |
May 02, 2025 | 211.10 | 213.85 | 210.94 | 213.04 | 4,401,050 | +3.37(+1.61%) |