Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 242.84 | 243.40 | 232.88 | 238.02 | 867,760 | -6.71(-2.74%) |
Jul 01, 2025 | 241.91 | 245.38 | 241.91 | 244.73 | 523,136 | +1.70(+0.70%) |
Jun 30, 2025 | 239.80 | 243.13 | 238.09 | 243.03 | 520,043 | +3.58(+1.50%) |
Jun 27, 2025 | 239.60 | 241.40 | 237.58 | 239.45 | 527,706 | +0.28(+0.12%) |
Jun 26, 2025 | 238.78 | 239.58 | 236.97 | 239.17 | 395,474 | +1.01(+0.42%) |
Jun 25, 2025 | 245.72 | 246.67 | 237.00 | 238.16 | 548,352 | -3.64(-1.51%) |
Jun 24, 2025 | 242.09 | 243.69 | 239.44 | 241.80 | 437,912 | +1.44(+0.60%) |
Jun 23, 2025 | 236.86 | 240.50 | 236.26 | 240.36 | 339,195 | +3.86(+1.63%) |
Jun 20, 2025 | 238.74 | 239.04 | 235.65 | 236.50 | 739,311 | -1.29(-0.54%) |
Jun 18, 2025 | 238.74 | 240.44 | 237.56 | 237.79 | 487,846 | -0.97(-0.41%) |
Jun 17, 2025 | 237.62 | 239.71 | 237.38 | 238.76 | 456,126 | -0.23(-0.10%) |
Jun 16, 2025 | 237.55 | 240.83 | 237.55 | 238.99 | 332,330 | +1.81(+0.76%) |
Jun 13, 2025 | 238.16 | 239.88 | 236.42 | 237.18 | 368,039 | -2.65(-1.10%) |
Jun 12, 2025 | 240.69 | 240.69 | 238.87 | 239.83 | 388,420 | -0.47(-0.20%) |
Jun 11, 2025 | 241.95 | 242.23 | 239.22 | 240.30 | 476,921 | -1.82(-0.75%) |
Jun 10, 2025 | 242.92 | 244.01 | 240.68 | 242.12 | 371,156 | -0.70(-0.29%) |
Jun 09, 2025 | 243.92 | 244.24 | 240.02 | 242.82 | 407,072 | -1.63(-0.67%) |
Jun 06, 2025 | 245.13 | 245.76 | 243.97 | 244.46 | 310,936 | +0.46(+0.19%) |
Jun 05, 2025 | 243.61 | 244.67 | 242.48 | 244.00 | 382,242 | +0.77(+0.32%) |
Jun 04, 2025 | 243.62 | 244.66 | 241.87 | 243.23 | 436,620 | +0.11(+0.04%) |
Jun 03, 2025 | 240.30 | 243.34 | 239.10 | 243.12 | 556,821 | +1.61(+0.67%) |
Jun 02, 2025 | 240.23 | 241.53 | 237.69 | 241.51 | 586,045 | -0.44(-0.18%) |
May 30, 2025 | 238.90 | 242.05 | 237.77 | 241.94 | 1,384,379 | +3.10(+1.30%) |
May 29, 2025 | 239.18 | 239.98 | 237.16 | 238.84 | 454,975 | -0.53(-0.22%) |
May 28, 2025 | 238.30 | 240.12 | 238.16 | 239.37 | 386,912 | +0.26(+0.11%) |
May 27, 2025 | 238.96 | 239.61 | 237.44 | 239.11 | 575,584 | +3.01(+1.27%) |
May 23, 2025 | 235.66 | 237.36 | 234.29 | 236.10 | 391,286 | -1.07(-0.45%) |
May 22, 2025 | 237.41 | 238.08 | 236.02 | 237.17 | 396,104 | -1.05(-0.44%) |
May 21, 2025 | 239.65 | 240.96 | 236.61 | 238.22 | 750,332 | -3.58(-1.48%) |
May 20, 2025 | 240.53 | 241.95 | 240.24 | 241.79 | 375,738 | -0.11(-0.05%) |
May 19, 2025 | 239.44 | 242.09 | 239.29 | 241.90 | 437,002 | +1.57(+0.65%) |
May 16, 2025 | 239.62 | 241.10 | 238.45 | 240.33 | 478,181 | +0.89(+0.37%) |
May 15, 2025 | 237.35 | 240.12 | 237.35 | 239.44 | 394,599 | +2.82(+1.19%) |
May 14, 2025 | 235.96 | 236.99 | 234.11 | 236.62 | 513,351 | +0.18(+0.08%) |
May 13, 2025 | 237.27 | 238.34 | 236.15 | 236.44 | 620,289 | +0.26(+0.11%) |
May 12, 2025 | 240.55 | 240.55 | 232.29 | 236.19 | 705,895 | +0.05(+0.02%) |
May 09, 2025 | 235.18 | 236.69 | 233.53 | 236.13 | 402,036 | +1.00(+0.42%) |
May 08, 2025 | 236.45 | 239.62 | 235.06 | 235.14 | 574,007 | -0.19(-0.08%) |
May 07, 2025 | 233.22 | 236.34 | 233.22 | 235.33 | 604,745 | +2.61(+1.12%) |
May 06, 2025 | 231.38 | 233.58 | 230.36 | 232.72 | 534,924 | +1.38(+0.60%) |
May 05, 2025 | 231.42 | 233.35 | 230.07 | 231.33 | 743,904 | -0.73(-0.31%) |
May 02, 2025 | 230.41 | 233.71 | 229.82 | 232.06 | 602,147 | +4.88(+2.15%) |