Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 235.59 | 239.48 | 234.50 | 239.14 | 2,495,518 | +4.81(+2.05%) |
Jul 01, 2025 | 226.40 | 237.30 | 226.19 | 234.33 | 2,720,708 | +7.02(+3.09%) |
Jun 30, 2025 | 228.74 | 230.66 | 227.06 | 227.31 | 2,599,752 | -1.60(-0.70%) |
Jun 27, 2025 | 222.67 | 229.43 | 222.19 | 228.91 | 4,052,909 | +7.84(+3.55%) |
Jun 26, 2025 | 223.92 | 226.32 | 219.79 | 221.07 | 4,786,319 | -0.93(-0.42%) |
Jun 25, 2025 | 218.58 | 225.97 | 216.16 | 222.00 | 8,098,522 | -7.51(-3.27%) |
Jun 24, 2025 | 232.40 | 232.69 | 228.53 | 229.51 | 4,609,758 | +0.28(+0.12%) |
Jun 23, 2025 | 223.80 | 229.29 | 223.74 | 229.23 | 2,043,837 | +4.64(+2.07%) |
Jun 20, 2025 | 223.99 | 225.54 | 222.75 | 224.59 | 2,262,959 | +2.72(+1.23%) |
Jun 18, 2025 | 221.06 | 224.55 | 220.86 | 221.87 | 1,527,974 | +0.76(+0.35%) |
Jun 17, 2025 | 223.68 | 225.09 | 220.26 | 221.10 | 1,790,642 | -4.21(-1.87%) |
Jun 16, 2025 | 224.48 | 227.25 | 223.85 | 225.31 | 1,914,725 | +2.37(+1.06%) |
Jun 13, 2025 | 220.68 | 223.49 | 220.68 | 222.94 | 2,197,194 | -0.62(-0.28%) |
Jun 12, 2025 | 222.54 | 224.37 | 220.86 | 223.56 | 1,872,696 | +0.99(+0.45%) |
Jun 11, 2025 | 227.41 | 228.38 | 221.80 | 222.56 | 1,938,954 | -3.94(-1.74%) |
Jun 10, 2025 | 222.26 | 226.77 | 221.95 | 226.50 | 2,047,236 | +5.74(+2.60%) |
Jun 09, 2025 | 220.30 | 222.34 | 219.13 | 220.75 | 2,160,013 | +2.55(+1.17%) |
Jun 06, 2025 | 218.04 | 219.58 | 217.71 | 218.20 | 1,695,134 | +2.86(+1.33%) |
Jun 05, 2025 | 217.26 | 217.45 | 214.72 | 215.34 | 1,974,014 | -2.15(-0.99%) |
Jun 04, 2025 | 219.65 | 219.98 | 217.37 | 217.49 | 1,446,369 | -0.88(-0.40%) |
Jun 03, 2025 | 215.24 | 219.05 | 213.83 | 218.37 | 2,367,371 | +1.88(+0.87%) |
Jun 02, 2025 | 216.18 | 217.02 | 213.44 | 216.49 | 1,383,224 | -0.21(-0.10%) |
May 30, 2025 | 218.06 | 218.06 | 214.54 | 216.70 | 2,354,298 | -2.15(-0.98%) |
May 29, 2025 | 216.47 | 219.58 | 216.00 | 218.85 | 1,471,224 | +3.09(+1.43%) |
May 28, 2025 | 218.36 | 218.36 | 215.12 | 215.76 | 1,253,885 | -2.59(-1.19%) |
May 27, 2025 | 216.64 | 220.00 | 216.35 | 218.35 | 1,929,559 | +3.13(+1.45%) |
May 23, 2025 | 213.04 | 216.63 | 212.97 | 215.22 | 1,507,321 | -2.19(-1.01%) |
May 22, 2025 | 215.46 | 218.79 | 214.33 | 217.41 | 1,522,602 | +1.99(+0.92%) |
May 21, 2025 | 218.31 | 218.97 | 214.90 | 215.42 | 1,694,636 | -4.30(-1.96%) |
May 20, 2025 | 221.67 | 223.23 | 218.60 | 219.72 | 2,453,526 | -4.95(-2.20%) |
May 19, 2025 | 224.35 | 225.64 | 223.37 | 224.67 | 1,856,509 | -3.37(-1.48%) |
May 16, 2025 | 230.03 | 231.00 | 225.20 | 228.04 | 2,286,655 | -1.59(-0.69%) |
May 15, 2025 | 230.66 | 232.50 | 229.29 | 229.63 | 2,641,528 | -0.69(-0.30%) |
May 14, 2025 | 229.81 | 230.76 | 227.67 | 230.31 | 2,253,279 | +0.65(+0.28%) |
May 13, 2025 | 233.49 | 233.54 | 228.94 | 229.67 | 2,264,411 | -1.79(-0.77%) |
May 12, 2025 | 228.24 | 236.88 | 228.23 | 231.46 | 3,410,988 | +15.02(+6.94%) |
May 09, 2025 | 217.18 | 218.98 | 215.70 | 216.43 | 1,175,449 | -1.37(-0.63%) |
May 08, 2025 | 217.12 | 220.88 | 215.13 | 217.80 | 1,343,010 | +3.63(+1.69%) |
May 07, 2025 | 212.78 | 215.49 | 212.19 | 214.18 | 1,235,631 | +2.14(+1.01%) |
May 06, 2025 | 212.51 | 214.35 | 211.28 | 212.04 | 1,111,254 | -3.56(-1.65%) |
May 05, 2025 | 215.87 | 218.36 | 215.04 | 215.60 | 1,269,832 | -2.71(-1.24%) |
May 02, 2025 | 213.13 | 220.18 | 210.53 | 218.31 | 2,194,760 | +9.60(+4.60%) |