Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 215.43 | 219.25 | 214.57 | 218.81 | 3,572,708 | +3.63(+1.69%) |
Jul 01, 2025 | 212.14 | 216.81 | 211.44 | 215.18 | 4,923,330 | +2.42(+1.14%) |
Jun 30, 2025 | 212.60 | 215.62 | 211.68 | 212.76 | 6,402,222 | +1.75(+0.83%) |
Jun 27, 2025 | 210.27 | 212.82 | 208.75 | 211.01 | 4,410,803 | +0.50(+0.24%) |
Jun 26, 2025 | 209.50 | 211.58 | 209.15 | 210.51 | 3,586,814 | +2.48(+1.19%) |
Jun 25, 2025 | 206.92 | 208.35 | 205.65 | 208.03 | 3,039,154 | +1.67(+0.81%) |
Jun 24, 2025 | 203.63 | 207.50 | 201.62 | 206.36 | 3,549,792 | +4.72(+2.34%) |
Jun 23, 2025 | 198.14 | 201.98 | 196.22 | 201.64 | 3,541,631 | +3.27(+1.65%) |
Jun 20, 2025 | 198.82 | 200.00 | 197.33 | 198.37 | 5,359,732 | +1.20(+0.61%) |
Jun 18, 2025 | 193.33 | 198.41 | 193.33 | 197.17 | 3,404,164 | +3.25(+1.68%) |
Jun 17, 2025 | 195.90 | 197.00 | 193.17 | 193.92 | 4,037,927 | -3.70(-1.87%) |
Jun 16, 2025 | 195.01 | 199.22 | 193.89 | 197.62 | 3,080,576 | +4.79(+2.48%) |
Jun 13, 2025 | 194.11 | 195.84 | 191.87 | 192.83 | 3,413,396 | -4.85(-2.45%) |
Jun 12, 2025 | 198.50 | 199.69 | 196.61 | 197.68 | 2,541,568 | -2.85(-1.42%) |
Jun 11, 2025 | 202.00 | 205.12 | 199.85 | 200.53 | 4,461,531 | -0.47(-0.23%) |
Jun 10, 2025 | 199.28 | 201.37 | 197.66 | 201.00 | 4,808,035 | +2.01(+1.01%) |
Jun 09, 2025 | 199.00 | 200.47 | 197.08 | 198.99 | 3,622,453 | +0.85(+0.43%) |
Jun 06, 2025 | 194.94 | 198.77 | 194.49 | 198.14 | 3,452,260 | +6.14(+3.20%) |
Jun 05, 2025 | 193.18 | 194.30 | 190.85 | 192.00 | 2,559,508 | -0.86(-0.45%) |
Jun 04, 2025 | 196.14 | 197.10 | 192.60 | 192.86 | 3,022,629 | -2.77(-1.42%) |
Jun 03, 2025 | 191.52 | 195.92 | 190.69 | 195.63 | 4,623,091 | +4.17(+2.18%) |
Jun 02, 2025 | 188.60 | 191.76 | 186.51 | 191.46 | 3,858,030 | +2.31(+1.22%) |
May 30, 2025 | 189.44 | 190.10 | 186.46 | 189.15 | 6,183,479 | -1.61(-0.84%) |
May 29, 2025 | 193.27 | 193.53 | 189.53 | 190.76 | 4,204,076 | -0.32(-0.17%) |
May 28, 2025 | 192.84 | 193.23 | 190.75 | 191.08 | 4,356,750 | -0.97(-0.51%) |
May 27, 2025 | 186.68 | 192.44 | 186.55 | 192.05 | 7,053,660 | +6.97(+3.77%) |
May 23, 2025 | 183.57 | 186.48 | 183.38 | 185.08 | 6,581,216 | -2.88(-1.53%) |
May 22, 2025 | 186.28 | 188.89 | 185.44 | 187.96 | 4,783,453 | +1.62(+0.87%) |
May 21, 2025 | 194.38 | 194.38 | 186.20 | 186.34 | 5,936,960 | -8.99(-4.60%) |
May 20, 2025 | 195.74 | 197.16 | 194.13 | 195.33 | 5,257,107 | -1.46(-0.74%) |
May 19, 2025 | 195.17 | 199.36 | 193.88 | 196.78 | 6,071,135 | +0.19(+0.10%) |
May 16, 2025 | 196.76 | 198.84 | 194.71 | 196.59 | 18,285,544 | -0.28(-0.14%) |
May 15, 2025 | 194.90 | 197.19 | 192.78 | 196.87 | 8,226,948 | +0.26(+0.13%) |
May 14, 2025 | 201.01 | 201.36 | 195.76 | 196.61 | 7,136,847 | -3.79(-1.89%) |
May 13, 2025 | 199.12 | 203.83 | 198.62 | 200.40 | 4,649,820 | +1.09(+0.54%) |
May 12, 2025 | 197.60 | 202.35 | 196.77 | 199.31 | 6,862,772 | +12.15(+6.49%) |
May 09, 2025 | 189.24 | 189.24 | 185.89 | 187.16 | 3,188,566 | -1.73(-0.92%) |
May 08, 2025 | 188.33 | 192.05 | 187.88 | 188.90 | 5,097,729 | +2.94(+1.58%) |
May 07, 2025 | 186.34 | 188.51 | 184.93 | 185.96 | 4,749,065 | +0.84(+0.45%) |
May 06, 2025 | 184.41 | 186.62 | 183.41 | 185.12 | 3,472,676 | -2.18(-1.17%) |
May 05, 2025 | 184.88 | 188.87 | 184.55 | 187.30 | 3,114,915 | +0.07(+0.04%) |
May 02, 2025 | 183.46 | 188.74 | 182.31 | 187.23 | 4,711,681 | +7.59(+4.22%) |