Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 189.61 | 192.32 | 187.79 | 191.13 | 1,002,948 | +1.91(+1.01%) |
Jul 01, 2025 | 186.91 | 192.17 | 186.91 | 189.22 | 878,946 | +1.81(+0.97%) |
Jun 30, 2025 | 187.20 | 189.42 | 186.23 | 187.41 | 995,933 | -0.33(-0.18%) |
Jun 27, 2025 | 185.44 | 187.90 | 184.94 | 187.74 | 1,260,571 | +2.71(+1.46%) |
Jun 26, 2025 | 184.81 | 185.29 | 183.00 | 185.03 | 976,117 | +1.02(+0.55%) |
Jun 25, 2025 | 189.75 | 189.75 | 183.62 | 184.01 | 1,086,344 | -4.78(-2.53%) |
Jun 24, 2025 | 189.00 | 190.10 | 187.31 | 188.79 | 954,770 | +0.20(+0.11%) |
Jun 23, 2025 | 191.13 | 191.83 | 181.67 | 188.59 | 1,844,851 | -4.43(-2.30%) |
Jun 20, 2025 | 194.00 | 194.22 | 190.98 | 193.02 | 2,478,263 | +0.08(+0.04%) |
Jun 18, 2025 | 194.69 | 195.86 | 192.43 | 192.94 | 1,044,590 | -1.61(-0.83%) |
Jun 17, 2025 | 191.55 | 194.82 | 190.00 | 194.55 | 1,819,574 | +1.67(+0.87%) |
Jun 16, 2025 | 184.68 | 193.73 | 184.01 | 192.88 | 1,913,743 | +10.59(+5.81%) |
Jun 13, 2025 | 184.32 | 186.09 | 181.21 | 182.29 | 858,821 | -4.35(-2.33%) |
Jun 12, 2025 | 186.43 | 187.56 | 185.56 | 186.64 | 797,634 | -1.20(-0.64%) |
Jun 11, 2025 | 189.06 | 190.44 | 187.29 | 187.84 | 651,185 | -1.33(-0.70%) |
Jun 10, 2025 | 191.88 | 193.84 | 187.32 | 189.17 | 1,152,220 | -5.61(-2.88%) |
Jun 09, 2025 | 194.75 | 195.61 | 193.84 | 194.78 | 454,405 | -0.41(-0.21%) |
Jun 06, 2025 | 194.30 | 195.46 | 191.14 | 195.19 | 541,687 | +3.51(+1.83%) |
Jun 05, 2025 | 195.11 | 195.49 | 190.88 | 191.68 | 556,240 | -3.43(-1.76%) |
Jun 04, 2025 | 196.03 | 196.76 | 195.07 | 195.11 | 569,630 | -0.81(-0.41%) |
Jun 03, 2025 | 193.58 | 196.57 | 192.41 | 195.92 | 653,537 | +1.93(+0.99%) |
Jun 02, 2025 | 193.50 | 194.58 | 190.48 | 193.99 | 1,006,465 | -0.54(-0.28%) |
May 30, 2025 | 194.94 | 195.29 | 191.98 | 194.53 | 890,692 | -0.57(-0.29%) |
May 29, 2025 | 195.63 | 197.30 | 194.10 | 195.10 | 1,088,397 | -0.53(-0.27%) |
May 28, 2025 | 198.54 | 199.01 | 195.54 | 195.63 | 956,954 | -3.47(-1.74%) |
May 27, 2025 | 190.72 | 199.29 | 189.76 | 199.10 | 1,816,841 | +9.78(+5.16%) |
May 23, 2025 | 185.87 | 189.71 | 185.87 | 189.33 | 664,886 | +1.25(+0.67%) |
May 22, 2025 | 186.54 | 188.38 | 186.16 | 188.07 | 619,898 | +1.62(+0.87%) |
May 21, 2025 | 189.09 | 190.14 | 186.18 | 186.45 | 611,660 | -4.25(-2.23%) |
May 20, 2025 | 191.65 | 192.97 | 190.14 | 190.69 | 698,253 | -2.16(-1.12%) |
May 19, 2025 | 190.38 | 193.82 | 188.55 | 192.85 | 1,601,780 | +0.61(+0.32%) |
May 16, 2025 | 188.41 | 192.37 | 187.57 | 192.25 | 792,232 | +3.47(+1.84%) |
May 15, 2025 | 188.58 | 189.43 | 186.66 | 188.78 | 1,054,299 | +0.34(+0.18%) |
May 14, 2025 | 189.34 | 191.49 | 188.01 | 188.44 | 1,229,517 | -1.41(-0.74%) |
May 13, 2025 | 189.39 | 191.23 | 188.04 | 189.84 | 1,735,127 | +0.55(+0.29%) |
May 12, 2025 | 184.70 | 189.70 | 183.93 | 189.30 | 1,849,520 | +9.12(+5.06%) |
May 09, 2025 | 174.11 | 184.27 | 173.68 | 180.18 | 2,114,180 | +8.23(+4.79%) |
May 08, 2025 | 171.86 | 173.45 | 171.18 | 171.95 | 1,177,029 | +1.28(+0.75%) |
May 07, 2025 | 170.88 | 171.94 | 169.89 | 170.66 | 1,158,742 | +0.01(+0.01%) |
May 06, 2025 | 169.41 | 171.48 | 168.78 | 170.65 | 862,695 | +0.09(+0.05%) |
May 05, 2025 | 170.23 | 173.29 | 169.92 | 170.56 | 1,043,961 | -0.63(-0.37%) |
May 02, 2025 | 168.25 | 172.19 | 167.54 | 171.19 | 1,028,082 | +5.03(+3.03%) |