Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 182.43 | 186.25 | 181.75 | 185.62 | 6,482,912 | +3.31(+1.82%) |
Jun 27, 2025 | 187.90 | 188.00 | 181.73 | 182.31 | 29,264,716 | -4.48(-2.40%) |
Jun 26, 2025 | 186.53 | 188.99 | 185.79 | 186.79 | 5,933,992 | +1.40(+0.76%) |
Jun 25, 2025 | 185.30 | 187.09 | 184.64 | 185.39 | 4,471,058 | -0.16(-0.09%) |
Jun 24, 2025 | 184.52 | 186.14 | 183.19 | 185.55 | 4,074,518 | +1.79(+0.97%) |
Jun 23, 2025 | 184.49 | 185.80 | 182.30 | 183.76 | 5,157,634 | -1.54(-0.83%) |
Jun 20, 2025 | 186.09 | 187.10 | 184.16 | 185.30 | 12,158,124 | -0.19(-0.10%) |
Jun 18, 2025 | 185.25 | 187.12 | 183.70 | 185.49 | 3,573,156 | +0.01(+0.01%) |
Jun 17, 2025 | 189.16 | 190.61 | 185.03 | 185.48 | 4,748,137 | -5.38(-2.82%) |
Jun 16, 2025 | 190.90 | 191.66 | 188.93 | 190.86 | 4,203,691 | -0.22(-0.12%) |
Jun 13, 2025 | 191.56 | 193.47 | 190.29 | 191.08 | 4,965,778 | -1.34(-0.70%) |
Jun 12, 2025 | 192.20 | 193.59 | 187.41 | 192.42 | 5,781,194 | +0.92(+0.48%) |
Jun 11, 2025 | 189.34 | 192.72 | 189.06 | 191.50 | 3,907,877 | +2.00(+1.06%) |
Jun 10, 2025 | 189.04 | 191.88 | 188.80 | 189.50 | 4,086,984 | +0.34(+0.18%) |
Jun 09, 2025 | 190.51 | 191.79 | 189.01 | 189.16 | 4,661,613 | -0.67(-0.35%) |
Jun 06, 2025 | 188.49 | 190.49 | 188.30 | 189.83 | 3,607,931 | +2.36(+1.26%) |
Jun 05, 2025 | 187.50 | 188.60 | 185.05 | 187.47 | 4,418,482 | +0.13(+0.07%) |
Jun 04, 2025 | 188.41 | 190.18 | 187.27 | 187.34 | 4,382,263 | +0.09(+0.05%) |
Jun 03, 2025 | 186.90 | 188.73 | 184.82 | 187.25 | 5,335,089 | +0.26(+0.14%) |
Jun 02, 2025 | 185.73 | 186.99 | 183.16 | 186.99 | 4,434,832 | +0.88(+0.47%) |
May 30, 2025 | 185.00 | 186.69 | 183.01 | 186.11 | 11,623,748 | +0.49(+0.26%) |
May 29, 2025 | 183.46 | 186.75 | 182.69 | 185.62 | 4,925,990 | +2.53(+1.38%) |
May 28, 2025 | 185.35 | 186.10 | 182.37 | 183.09 | 4,787,224 | -2.63(-1.42%) |
May 27, 2025 | 184.27 | 185.99 | 183.90 | 185.72 | 5,726,629 | +2.46(+1.34%) |
May 23, 2025 | 182.37 | 184.12 | 181.72 | 183.26 | 4,027,518 | +0.72(+0.39%) |
May 22, 2025 | 181.41 | 183.56 | 180.25 | 182.54 | 4,689,214 | +0.74(+0.41%) |
May 21, 2025 | 183.93 | 184.81 | 181.54 | 181.80 | 5,140,571 | -3.05(-1.65%) |
May 20, 2025 | 184.86 | 186.00 | 183.63 | 184.85 | 5,505,323 | -0.86(-0.46%) |
May 19, 2025 | 184.22 | 185.80 | 182.51 | 185.71 | 5,214,128 | +1.69(+0.92%) |
May 16, 2025 | 181.30 | 184.07 | 180.52 | 184.02 | 6,152,838 | +2.34(+1.29%) |
May 15, 2025 | 178.01 | 182.11 | 176.57 | 181.68 | 12,072,709 | +4.24(+2.39%) |
May 14, 2025 | 186.51 | 187.65 | 176.60 | 177.44 | 12,209,063 | -10.56(-5.62%) |
May 13, 2025 | 189.03 | 189.76 | 185.41 | 188.00 | 7,524,251 | -2.07(-1.09%) |
May 12, 2025 | 180.00 | 192.69 | 180.00 | 190.07 | 12,791,939 | +5.47(+2.96%) |
May 09, 2025 | 185.75 | 189.77 | 184.23 | 184.60 | 7,806,410 | -0.98(-0.53%) |
May 08, 2025 | 184.13 | 186.66 | 181.64 | 185.58 | 8,816,691 | -2.51(-1.33%) |
May 07, 2025 | 188.17 | 190.18 | 186.75 | 188.09 | 5,773,422 | +0.94(+0.50%) |
May 06, 2025 | 195.50 | 195.82 | 185.74 | 187.15 | 9,391,820 | -8.92(-4.55%) |
May 05, 2025 | 198.47 | 198.50 | 195.03 | 196.07 | 5,121,059 | -2.40(-1.21%) |
May 02, 2025 | 195.17 | 198.98 | 194.63 | 198.47 | 6,425,168 | +5.13(+2.65%) |