Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 222.69 | 223.19 | 215.22 | 215.66 | 2,717,034 | -8.65(-3.86%) |
Jul 01, 2025 | 224.30 | 225.01 | 222.79 | 224.31 | 1,282,141 | +1.44(+0.65%) |
Jun 30, 2025 | 220.84 | 223.50 | 220.41 | 222.87 | 1,378,748 | +2.12(+0.96%) |
Jun 27, 2025 | 220.92 | 222.85 | 219.79 | 220.75 | 1,565,532 | +0.31(+0.14%) |
Jun 26, 2025 | 220.06 | 220.53 | 218.28 | 220.44 | 1,106,937 | +1.20(+0.55%) |
Jun 25, 2025 | 222.68 | 222.68 | 218.09 | 219.24 | 1,280,232 | -3.96(-1.77%) |
Jun 24, 2025 | 222.02 | 223.26 | 219.55 | 223.20 | 1,467,704 | +2.30(+1.04%) |
Jun 23, 2025 | 220.02 | 220.94 | 218.31 | 220.90 | 1,238,469 | +2.25(+1.03%) |
Jun 20, 2025 | 221.62 | 221.82 | 217.80 | 218.65 | 2,667,495 | -1.77(-0.80%) |
Jun 18, 2025 | 221.32 | 222.31 | 219.77 | 220.42 | 1,841,060 | -0.90(-0.41%) |
Jun 17, 2025 | 222.10 | 222.63 | 220.30 | 221.32 | 1,451,115 | -1.15(-0.52%) |
Jun 16, 2025 | 223.52 | 224.84 | 222.13 | 222.47 | 699,321 | +0.49(+0.22%) |
Jun 13, 2025 | 221.99 | 224.78 | 221.45 | 221.98 | 1,298,230 | -1.59(-0.71%) |
Jun 12, 2025 | 221.53 | 223.61 | 220.97 | 223.57 | 1,466,966 | +1.85(+0.83%) |
Jun 11, 2025 | 221.94 | 222.64 | 219.82 | 221.72 | 1,520,862 | -0.50(-0.23%) |
Jun 10, 2025 | 224.16 | 224.38 | 221.03 | 222.22 | 2,099,868 | -2.38(-1.06%) |
Jun 09, 2025 | 226.94 | 227.17 | 222.67 | 224.60 | 1,154,760 | -3.06(-1.34%) |
Jun 06, 2025 | 228.78 | 229.24 | 226.99 | 227.66 | 1,010,281 | +0.76(+0.33%) |
Jun 05, 2025 | 227.57 | 228.12 | 226.12 | 226.90 | 1,286,201 | -0.47(-0.21%) |
Jun 04, 2025 | 228.25 | 228.66 | 226.82 | 227.37 | 1,302,914 | -0.21(-0.09%) |
Jun 03, 2025 | 226.48 | 227.76 | 225.04 | 227.58 | 1,390,940 | +0.89(+0.39%) |
Jun 02, 2025 | 225.00 | 226.72 | 223.65 | 226.69 | 1,135,108 | +0.19(+0.08%) |
May 30, 2025 | 225.48 | 227.79 | 224.43 | 226.50 | 2,398,132 | +1.75(+0.78%) |
May 29, 2025 | 225.10 | 225.94 | 223.21 | 224.75 | 974,171 | -0.33(-0.15%) |
May 28, 2025 | 226.01 | 226.87 | 224.89 | 225.08 | 994,771 | -0.80(-0.35%) |
May 27, 2025 | 224.43 | 226.16 | 223.34 | 225.88 | 1,603,856 | +3.59(+1.62%) |
May 23, 2025 | 220.00 | 223.06 | 219.01 | 222.29 | 1,296,337 | +0.63(+0.28%) |
May 22, 2025 | 220.39 | 222.93 | 219.90 | 221.66 | 1,210,325 | +0.61(+0.28%) |
May 21, 2025 | 221.17 | 222.77 | 220.65 | 221.05 | 1,298,007 | -1.82(-0.82%) |
May 20, 2025 | 219.17 | 223.01 | 218.90 | 222.87 | 1,400,822 | -0.16(-0.07%) |
May 19, 2025 | 220.85 | 223.30 | 220.00 | 223.03 | 1,137,079 | +2.18(+0.99%) |
May 16, 2025 | 218.49 | 220.93 | 217.26 | 220.85 | 1,431,485 | +2.37(+1.08%) |
May 15, 2025 | 214.37 | 218.71 | 214.25 | 218.48 | 1,376,729 | +4.68(+2.19%) |
May 14, 2025 | 213.97 | 214.50 | 212.45 | 213.80 | 1,332,725 | -1.14(-0.53%) |
May 13, 2025 | 217.00 | 217.86 | 214.83 | 214.94 | 1,397,344 | -1.66(-0.77%) |
May 12, 2025 | 217.61 | 217.61 | 212.28 | 216.59 | 1,916,766 | +2.25(+1.05%) |
May 09, 2025 | 214.78 | 215.08 | 213.61 | 214.35 | 966,987 | -0.22(-0.10%) |
May 08, 2025 | 215.86 | 217.80 | 214.43 | 214.57 | 1,544,795 | -0.15(-0.07%) |
May 07, 2025 | 212.94 | 215.81 | 212.59 | 214.72 | 1,973,590 | +1.80(+0.84%) |
May 06, 2025 | 210.37 | 213.27 | 209.48 | 212.92 | 1,353,892 | +1.49(+0.70%) |
May 05, 2025 | 210.62 | 212.15 | 209.72 | 211.43 | 1,071,076 | +0.27(+0.13%) |
May 02, 2025 | 210.91 | 213.79 | 209.61 | 211.16 | 1,375,648 | +2.00(+0.95%) |