Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 269.48 | 274.01 | 267.58 | 272.61 | 1,056,453 | +3.17(+1.18%) |
Jun 30, 2025 | 266.44 | 269.98 | 264.98 | 269.44 | 1,626,376 | +1.99(+0.74%) |
Jun 27, 2025 | 263.25 | 267.96 | 262.31 | 267.45 | 4,155,691 | +4.20(+1.60%) |
Jun 26, 2025 | 266.98 | 266.98 | 262.11 | 263.25 | 1,751,960 | -3.21(-1.20%) |
Jun 25, 2025 | 265.83 | 266.80 | 264.87 | 266.46 | 883,160 | -0.38(-0.14%) |
Jun 24, 2025 | 267.31 | 267.49 | 264.74 | 266.84 | 1,024,800 | +0.89(+0.33%) |
Jun 23, 2025 | 260.80 | 266.19 | 259.67 | 265.95 | 1,089,386 | +4.72(+1.81%) |
Jun 20, 2025 | 260.95 | 262.01 | 259.05 | 261.23 | 2,397,153 | +1.01(+0.39%) |
Jun 18, 2025 | 261.98 | 262.13 | 260.04 | 260.22 | 1,150,568 | -1.12(-0.43%) |
Jun 17, 2025 | 263.60 | 264.90 | 260.59 | 261.34 | 967,014 | -4.15(-1.56%) |
Jun 16, 2025 | 265.49 | 266.94 | 263.72 | 265.49 | 854,207 | +1.93(+0.73%) |
Jun 13, 2025 | 267.31 | 268.65 | 263.06 | 263.56 | 1,224,127 | -6.72(-2.49%) |
Jun 12, 2025 | 268.79 | 270.60 | 266.24 | 270.29 | 1,159,451 | +3.00(+1.12%) |
Jun 11, 2025 | 268.86 | 269.06 | 265.97 | 267.29 | 1,359,445 | -1.43(-0.53%) |
Jun 10, 2025 | 266.16 | 269.23 | 264.92 | 268.71 | 1,435,385 | +3.01(+1.13%) |
Jun 09, 2025 | 266.12 | 266.76 | 263.43 | 265.70 | 1,456,701 | -0.71(-0.27%) |
Jun 06, 2025 | 267.79 | 268.32 | 265.34 | 266.41 | 608,228 | +0.13(+0.05%) |
Jun 05, 2025 | 267.38 | 267.38 | 264.78 | 266.28 | 1,009,177 | -0.11(-0.04%) |
Jun 04, 2025 | 265.75 | 267.20 | 263.98 | 266.39 | 894,520 | +1.62(+0.61%) |
Jun 03, 2025 | 262.70 | 266.08 | 261.95 | 264.77 | 1,434,515 | +0.27(+0.10%) |
Jun 02, 2025 | 264.35 | 264.82 | 261.15 | 264.50 | 993,239 | -0.47(-0.18%) |
May 30, 2025 | 263.39 | 265.71 | 261.84 | 264.97 | 2,509,010 | +1.33(+0.50%) |
May 29, 2025 | 262.31 | 263.80 | 260.16 | 263.64 | 1,038,840 | +1.54(+0.59%) |
May 28, 2025 | 263.48 | 263.92 | 261.23 | 262.11 | 786,534 | -2.72(-1.03%) |
May 27, 2025 | 261.00 | 264.89 | 260.34 | 264.83 | 897,019 | +4.37(+1.68%) |
May 23, 2025 | 258.61 | 260.93 | 256.82 | 260.46 | 797,998 | +1.44(+0.55%) |
May 22, 2025 | 259.91 | 261.06 | 258.20 | 259.03 | 875,691 | -1.29(-0.49%) |
May 21, 2025 | 259.79 | 261.96 | 259.05 | 260.31 | 1,202,973 | -1.43(-0.54%) |
May 20, 2025 | 259.37 | 261.80 | 258.84 | 261.74 | 894,247 | +1.02(+0.39%) |
May 19, 2025 | 257.06 | 261.01 | 255.92 | 260.72 | 1,135,452 | +2.26(+0.88%) |
May 16, 2025 | 255.22 | 258.51 | 253.44 | 258.46 | 1,120,946 | +3.17(+1.24%) |
May 15, 2025 | 250.61 | 255.43 | 249.15 | 255.28 | 874,221 | +5.75(+2.30%) |
May 14, 2025 | 251.28 | 252.38 | 248.43 | 249.54 | 1,046,184 | -1.35(-0.54%) |
May 13, 2025 | 253.47 | 254.35 | 250.60 | 250.89 | 1,294,065 | -2.97(-1.17%) |
May 12, 2025 | 255.65 | 257.69 | 252.57 | 253.86 | 1,980,357 | +1.81(+0.72%) |
May 09, 2025 | 252.19 | 252.73 | 250.01 | 252.05 | 953,498 | -0.73(-0.29%) |
May 08, 2025 | 253.99 | 256.76 | 252.48 | 252.78 | 1,081,273 | -0.93(-0.37%) |
May 07, 2025 | 251.74 | 254.40 | 250.84 | 253.71 | 1,326,774 | +1.68(+0.66%) |
May 06, 2025 | 252.54 | 254.65 | 251.04 | 252.03 | 860,336 | -2.44(-0.96%) |
May 05, 2025 | 254.60 | 255.97 | 253.30 | 254.48 | 796,479 | -0.28(-0.11%) |
May 02, 2025 | 255.06 | 256.65 | 254.22 | 254.76 | 1,102,076 | +2.75(+1.09%) |