Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 229.64 | 232.91 | 226.91 | 229.81 | 329,437 | -0.47(-0.20%) |
Jun 30, 2025 | 228.74 | 230.75 | 224.66 | 230.28 | 351,847 | +2.95(+1.30%) |
Jun 27, 2025 | 229.24 | 231.76 | 223.68 | 227.33 | 441,435 | -1.96(-0.85%) |
Jun 26, 2025 | 232.02 | 232.02 | 227.72 | 229.29 | 199,588 | -1.50(-0.65%) |
Jun 25, 2025 | 234.14 | 235.39 | 229.71 | 230.79 | 240,210 | -1.79(-0.77%) |
Jun 24, 2025 | 228.90 | 232.91 | 228.34 | 232.58 | 230,175 | +4.05(+1.77%) |
Jun 23, 2025 | 222.04 | 230.00 | 219.00 | 228.53 | 218,499 | +5.24(+2.35%) |
Jun 20, 2025 | 223.73 | 225.78 | 221.16 | 223.29 | 373,938 | -0.44(-0.20%) |
Jun 18, 2025 | 221.27 | 227.15 | 219.83 | 223.73 | 280,389 | +3.11(+1.41%) |
Jun 17, 2025 | 225.35 | 225.35 | 218.56 | 220.62 | 259,634 | -6.96(-3.06%) |
Jun 16, 2025 | 226.34 | 229.14 | 225.15 | 227.58 | 241,368 | +2.01(+0.89%) |
Jun 13, 2025 | 222.50 | 228.21 | 222.50 | 225.57 | 401,237 | -1.45(-0.64%) |
Jun 12, 2025 | 227.47 | 231.22 | 225.85 | 227.02 | 341,708 | -0.81(-0.36%) |
Jun 11, 2025 | 228.44 | 231.05 | 226.28 | 227.83 | 336,885 | -0.61(-0.27%) |
Jun 10, 2025 | 222.53 | 231.58 | 220.06 | 228.44 | 548,419 | +10.49(+4.81%) |
Jun 09, 2025 | 217.74 | 219.85 | 215.75 | 217.95 | 258,594 | +0.70(+0.32%) |
Jun 06, 2025 | 216.74 | 217.87 | 213.84 | 217.25 | 242,572 | +1.45(+0.67%) |
Jun 05, 2025 | 217.98 | 219.33 | 215.01 | 215.80 | 257,942 | -2.21(-1.01%) |
Jun 04, 2025 | 217.49 | 221.26 | 217.41 | 218.01 | 193,243 | -0.14(-0.06%) |
Jun 03, 2025 | 210.42 | 218.73 | 210.19 | 218.15 | 218,357 | +8.34(+3.98%) |
Jun 02, 2025 | 209.53 | 211.68 | 204.60 | 209.81 | 210,880 | -1.36(-0.64%) |
May 30, 2025 | 209.39 | 211.59 | 204.85 | 211.17 | 301,611 | +1.75(+0.84%) |
May 29, 2025 | 206.48 | 210.13 | 205.00 | 209.42 | 242,591 | +3.13(+1.52%) |
May 28, 2025 | 212.87 | 212.87 | 205.66 | 206.29 | 153,253 | -7.06(-3.31%) |
May 27, 2025 | 212.50 | 214.10 | 211.48 | 213.35 | 201,194 | +3.52(+1.68%) |
May 23, 2025 | 205.69 | 210.88 | 205.12 | 209.83 | 180,159 | +1.51(+0.72%) |
May 22, 2025 | 207.25 | 210.12 | 205.27 | 208.32 | 202,865 | +2.13(+1.03%) |
May 21, 2025 | 210.71 | 212.63 | 205.96 | 206.19 | 160,405 | -7.28(-3.41%) |
May 20, 2025 | 214.10 | 217.51 | 212.41 | 213.47 | 163,596 | -1.13(-0.53%) |
May 19, 2025 | 216.07 | 218.31 | 214.44 | 214.60 | 253,330 | -4.31(-1.97%) |
May 16, 2025 | 211.45 | 221.14 | 211.45 | 218.91 | 263,350 | +6.48(+3.05%) |
May 15, 2025 | 212.26 | 213.50 | 209.24 | 212.43 | 230,806 | +0.31(+0.15%) |
May 14, 2025 | 215.29 | 216.62 | 211.10 | 212.12 | 320,544 | -4.58(-2.11%) |
May 13, 2025 | 220.97 | 221.00 | 216.29 | 216.70 | 334,452 | -4.08(-1.85%) |
May 12, 2025 | 220.41 | 222.34 | 214.46 | 220.78 | 289,489 | +6.49(+3.03%) |
May 09, 2025 | 215.75 | 216.87 | 213.49 | 214.29 | 205,408 | -1.46(-0.68%) |
May 08, 2025 | 215.10 | 217.75 | 213.64 | 215.75 | 266,406 | +1.23(+0.57%) |
May 07, 2025 | 215.34 | 217.17 | 212.43 | 214.52 | 239,374 | +1.32(+0.62%) |
May 06, 2025 | 211.00 | 215.14 | 210.11 | 213.20 | 219,767 | -1.14(-0.53%) |
May 05, 2025 | 209.45 | 216.20 | 209.45 | 214.34 | 207,518 | +2.28(+1.08%) |
May 02, 2025 | 209.68 | 214.16 | 209.24 | 212.06 | 244,348 | +5.43(+2.63%) |