Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 220.29 | 222.76 | 219.57 | 222.75 | 342,362 | +2.27(+1.03%) |
Jul 01, 2025 | 213.24 | 223.86 | 213.24 | 220.48 | 396,147 | +6.11(+2.85%) |
Jun 30, 2025 | 214.66 | 214.95 | 213.11 | 214.37 | 354,437 | -0.75(-0.35%) |
Jun 27, 2025 | 215.47 | 216.28 | 213.49 | 215.12 | 510,824 | +0.21(+0.10%) |
Jun 26, 2025 | 213.77 | 216.04 | 213.16 | 214.91 | 337,061 | +2.19(+1.03%) |
Jun 25, 2025 | 213.00 | 213.90 | 210.30 | 212.72 | 488,089 | -0.64(-0.30%) |
Jun 24, 2025 | 214.12 | 215.36 | 212.48 | 213.36 | 415,804 | +0.34(+0.16%) |
Jun 23, 2025 | 209.39 | 213.26 | 207.51 | 213.02 | 429,796 | +3.47(+1.66%) |
Jun 20, 2025 | 215.00 | 215.47 | 209.47 | 209.55 | 1,803,951 | -3.98(-1.86%) |
Jun 18, 2025 | 212.92 | 215.55 | 211.66 | 213.53 | 483,031 | +0.19(+0.09%) |
Jun 17, 2025 | 215.17 | 218.24 | 212.59 | 213.34 | 532,877 | -4.25(-1.96%) |
Jun 16, 2025 | 215.51 | 218.76 | 214.71 | 217.59 | 466,639 | +4.01(+1.88%) |
Jun 13, 2025 | 215.51 | 216.90 | 213.24 | 213.58 | 379,688 | -3.66(-1.68%) |
Jun 12, 2025 | 217.86 | 219.15 | 216.32 | 217.24 | 414,523 | -1.25(-0.57%) |
Jun 11, 2025 | 222.27 | 223.13 | 218.15 | 218.48 | 499,911 | -4.21(-1.89%) |
Jun 10, 2025 | 219.00 | 223.09 | 218.01 | 222.69 | 412,158 | +4.21(+1.92%) |
Jun 09, 2025 | 214.93 | 220.15 | 213.69 | 218.48 | 465,788 | +4.50(+2.10%) |
Jun 06, 2025 | 215.42 | 215.93 | 212.95 | 213.98 | 218,891 | +1.21(+0.57%) |
Jun 05, 2025 | 212.77 | 214.19 | 211.10 | 212.77 | 385,040 | +0.34(+0.16%) |
Jun 04, 2025 | 212.00 | 213.14 | 210.23 | 212.43 | 409,753 | +0.90(+0.42%) |
Jun 03, 2025 | 211.73 | 214.09 | 210.58 | 211.54 | 395,943 | +0.13(+0.06%) |
Jun 02, 2025 | 209.59 | 211.97 | 206.24 | 211.41 | 697,456 | +0.19(+0.09%) |
May 30, 2025 | 210.47 | 213.16 | 208.94 | 211.22 | 911,946 | +3.01(+1.45%) |
May 29, 2025 | 209.10 | 217.21 | 204.43 | 208.21 | 911,871 | +13.18(+6.76%) |
May 28, 2025 | 196.19 | 197.94 | 194.58 | 195.03 | 443,767 | -2.26(-1.15%) |
May 27, 2025 | 195.04 | 197.85 | 193.97 | 197.29 | 355,578 | +4.61(+2.39%) |
May 23, 2025 | 191.93 | 193.11 | 191.29 | 192.68 | 320,257 | -2.45(-1.26%) |
May 22, 2025 | 194.79 | 196.42 | 193.47 | 195.13 | 300,756 | -0.63(-0.32%) |
May 21, 2025 | 200.04 | 200.57 | 195.50 | 195.75 | 262,937 | -5.91(-2.93%) |
May 20, 2025 | 202.65 | 203.72 | 200.66 | 201.66 | 194,996 | -2.04(-1.00%) |
May 19, 2025 | 202.30 | 204.27 | 201.56 | 203.71 | 304,177 | -0.90(-0.44%) |
May 16, 2025 | 200.76 | 204.89 | 199.78 | 204.60 | 315,079 | +4.24(+2.11%) |
May 15, 2025 | 200.59 | 201.26 | 198.34 | 200.37 | 278,481 | -0.03(-0.01%) |
May 14, 2025 | 200.42 | 202.26 | 199.29 | 200.40 | 317,363 | -1.47(-0.73%) |
May 13, 2025 | 202.68 | 204.04 | 200.83 | 201.86 | 295,343 | -0.40(-0.20%) |
May 12, 2025 | 199.80 | 202.98 | 199.27 | 202.26 | 421,594 | +10.34(+5.39%) |
May 09, 2025 | 193.70 | 194.47 | 191.53 | 191.92 | 252,279 | -1.47(-0.76%) |
May 08, 2025 | 190.94 | 195.63 | 190.11 | 193.39 | 278,133 | +4.79(+2.54%) |
May 07, 2025 | 188.23 | 189.68 | 187.53 | 188.60 | 296,742 | +0.85(+0.45%) |
May 06, 2025 | 189.03 | 190.16 | 187.21 | 187.75 | 230,350 | -2.45(-1.29%) |
May 05, 2025 | 190.25 | 192.64 | 190.00 | 190.21 | 269,436 | -1.93(-1.01%) |
May 02, 2025 | 193.19 | 193.61 | 191.26 | 192.14 | 334,409 | +2.47(+1.30%) |