Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 222.96 | 229.67 | 222.00 | 228.72 | 461,741 | +6.18(+2.78%) |
Jul 01, 2025 | 228.85 | 232.09 | 217.06 | 222.54 | 590,067 | -8.19(-3.55%) |
Jun 30, 2025 | 232.31 | 234.91 | 228.06 | 230.73 | 449,563 | -0.78(-0.34%) |
Jun 27, 2025 | 230.50 | 235.23 | 226.74 | 231.51 | 1,018,816 | +2.86(+1.25%) |
Jun 26, 2025 | 227.23 | 232.34 | 224.97 | 228.65 | 416,036 | +4.01(+1.79%) |
Jun 25, 2025 | 230.03 | 231.48 | 223.00 | 224.64 | 718,389 | -4.74(-2.07%) |
Jun 24, 2025 | 225.41 | 229.89 | 223.92 | 229.38 | 592,100 | +6.88(+3.09%) |
Jun 23, 2025 | 217.13 | 223.00 | 214.68 | 222.50 | 666,712 | +4.53(+2.08%) |
Jun 20, 2025 | 224.40 | 225.25 | 214.20 | 217.97 | 1,090,228 | -6.00(-2.68%) |
Jun 18, 2025 | 225.66 | 233.57 | 223.46 | 223.97 | 1,041,804 | +2.61(+1.18%) |
Jun 17, 2025 | 207.21 | 227.65 | 207.22 | 221.36 | 900,191 | +11.81(+5.64%) |
Jun 16, 2025 | 206.58 | 211.99 | 205.83 | 209.55 | 576,241 | +6.56(+3.23%) |
Jun 13, 2025 | 200.84 | 203.99 | 197.73 | 202.99 | 333,781 | -1.33(-0.65%) |
Jun 12, 2025 | 201.22 | 205.25 | 199.50 | 204.32 | 369,604 | -0.14(-0.07%) |
Jun 11, 2025 | 199.06 | 207.00 | 196.76 | 204.46 | 399,332 | +6.09(+3.07%) |
Jun 10, 2025 | 202.72 | 203.01 | 191.00 | 198.37 | 496,741 | -4.54(-2.24%) |
Jun 09, 2025 | 208.77 | 208.77 | 200.00 | 202.91 | 531,775 | -3.08(-1.50%) |
Jun 06, 2025 | 199.03 | 207.01 | 196.97 | 205.99 | 581,850 | +10.75(+5.51%) |
Jun 05, 2025 | 194.24 | 197.41 | 191.81 | 195.24 | 354,685 | +1.43(+0.74%) |
Jun 04, 2025 | 193.57 | 196.39 | 192.73 | 193.81 | 237,441 | -0.42(-0.22%) |
Jun 03, 2025 | 190.42 | 196.82 | 190.42 | 194.23 | 409,582 | +4.63(+2.44%) |
Jun 02, 2025 | 187.88 | 189.76 | 184.06 | 189.60 | 346,866 | +1.59(+0.85%) |
May 30, 2025 | 185.12 | 188.82 | 183.40 | 188.01 | 439,036 | +1.88(+1.01%) |
May 29, 2025 | 190.39 | 190.39 | 184.41 | 186.13 | 376,691 | -1.80(-0.96%) |
May 28, 2025 | 192.29 | 192.29 | 186.90 | 187.93 | 314,749 | -3.49(-1.82%) |
May 27, 2025 | 187.04 | 191.83 | 185.00 | 191.42 | 654,642 | +7.02(+3.81%) |
May 23, 2025 | 179.77 | 185.76 | 179.46 | 184.40 | 331,003 | +2.11(+1.16%) |
May 22, 2025 | 181.28 | 184.47 | 176.15 | 182.29 | 514,038 | +0.20(+0.11%) |
May 21, 2025 | 184.04 | 189.30 | 181.67 | 182.09 | 521,143 | -5.10(-2.72%) |
May 20, 2025 | 186.50 | 188.75 | 185.41 | 187.19 | 559,849 | +1.21(+0.65%) |
May 19, 2025 | 183.86 | 187.77 | 182.00 | 185.98 | 309,384 | -2.59(-1.37%) |
May 16, 2025 | 185.37 | 189.43 | 184.46 | 188.57 | 296,438 | +3.75(+2.03%) |
May 15, 2025 | 186.01 | 187.35 | 182.97 | 184.82 | 433,858 | -2.38(-1.27%) |
May 14, 2025 | 190.14 | 191.34 | 186.48 | 187.20 | 496,280 | -0.28(-0.15%) |
May 13, 2025 | 184.24 | 190.77 | 183.34 | 187.48 | 543,693 | +4.21(+2.30%) |
May 12, 2025 | 187.37 | 187.70 | 180.02 | 183.27 | 569,195 | +5.53(+3.11%) |
May 09, 2025 | 181.02 | 181.25 | 172.69 | 177.74 | 495,289 | -1.68(-0.94%) |
May 08, 2025 | 183.87 | 183.87 | 177.42 | 179.42 | 598,737 | -0.23(-0.13%) |
May 07, 2025 | 171.95 | 179.69 | 171.38 | 179.65 | 595,624 | +7.70(+4.48%) |
May 06, 2025 | 170.40 | 176.96 | 167.00 | 171.95 | 1,000,023 | +5.29(+3.17%) |
May 05, 2025 | 165.33 | 169.21 | 163.89 | 166.66 | 689,243 | +1.02(+0.62%) |
May 02, 2025 | 162.05 | 168.69 | 161.20 | 165.64 | 723,677 | +5.68(+3.55%) |