Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 244.61 | 250.57 | 242.62 | 250.15 | 446,117 | +3.84(+1.56%) |
Jul 01, 2025 | 239.68 | 247.75 | 239.55 | 246.31 | 521,397 | +4.85(+2.01%) |
Jun 30, 2025 | 239.21 | 242.04 | 237.16 | 241.46 | 315,932 | +2.81(+1.18%) |
Jun 27, 2025 | 238.32 | 239.49 | 236.66 | 238.65 | 515,997 | -1.18(-0.49%) |
Jun 26, 2025 | 236.73 | 241.86 | 236.19 | 239.83 | 292,801 | +4.71(+2.00%) |
Jun 25, 2025 | 231.44 | 236.08 | 228.69 | 235.12 | 612,971 | +3.49(+1.51%) |
Jun 24, 2025 | 233.82 | 234.25 | 229.72 | 231.63 | 379,763 | -5.47(-2.31%) |
Jun 23, 2025 | 235.81 | 239.68 | 235.21 | 237.10 | 495,988 | +2.56(+1.09%) |
Jun 20, 2025 | 234.80 | 235.78 | 230.72 | 234.54 | 1,555,744 | +0.33(+0.14%) |
Jun 18, 2025 | 236.43 | 239.29 | 233.13 | 234.21 | 524,350 | +0.13(+0.06%) |
Jun 17, 2025 | 230.00 | 234.47 | 227.00 | 234.08 | 544,773 | +4.82(+2.10%) |
Jun 16, 2025 | 234.74 | 234.74 | 226.75 | 229.26 | 546,648 | -3.47(-1.49%) |
Jun 13, 2025 | 233.15 | 235.89 | 230.00 | 232.73 | 455,851 | +3.61(+1.58%) |
Jun 12, 2025 | 224.81 | 229.30 | 223.49 | 229.12 | 329,239 | +2.97(+1.31%) |
Jun 11, 2025 | 222.77 | 226.28 | 215.04 | 226.15 | 548,148 | +2.85(+1.28%) |
Jun 10, 2025 | 227.53 | 227.63 | 222.32 | 223.30 | 443,405 | -4.77(-2.09%) |
Jun 09, 2025 | 227.01 | 229.10 | 224.18 | 228.07 | 483,387 | +1.58(+0.70%) |
Jun 06, 2025 | 225.98 | 228.03 | 225.00 | 226.49 | 312,982 | +1.71(+0.76%) |
Jun 05, 2025 | 225.46 | 225.89 | 222.76 | 224.78 | 484,341 | -0.01(-0.00%) |
Jun 04, 2025 | 228.99 | 228.99 | 224.75 | 224.79 | 463,467 | -3.17(-1.39%) |
Jun 03, 2025 | 224.19 | 229.03 | 222.18 | 227.96 | 491,496 | +5.16(+2.32%) |
Jun 02, 2025 | 222.90 | 223.51 | 219.93 | 222.80 | 446,333 | -0.26(-0.12%) |
May 30, 2025 | 221.74 | 223.95 | 219.82 | 223.06 | 590,940 | +0.73(+0.33%) |
May 29, 2025 | 223.16 | 223.78 | 220.87 | 222.33 | 1,064,353 | -1.91(-0.85%) |
May 28, 2025 | 227.27 | 227.86 | 223.89 | 224.24 | 317,747 | -2.23(-0.98%) |
May 27, 2025 | 225.63 | 226.64 | 223.59 | 226.47 | 368,446 | +3.08(+1.38%) |
May 23, 2025 | 220.86 | 224.27 | 220.01 | 223.38 | 258,432 | +0.25(+0.11%) |
May 22, 2025 | 221.21 | 224.75 | 219.41 | 223.13 | 554,931 | +1.10(+0.50%) |
May 21, 2025 | 226.63 | 226.63 | 221.53 | 222.03 | 455,996 | -4.61(-2.03%) |
May 20, 2025 | 227.05 | 228.61 | 225.34 | 226.64 | 422,994 | -1.32(-0.58%) |
May 19, 2025 | 228.16 | 230.87 | 226.38 | 227.97 | 521,539 | -0.70(-0.30%) |
May 16, 2025 | 227.63 | 229.05 | 225.65 | 228.66 | 313,287 | +1.88(+0.83%) |
May 15, 2025 | 225.99 | 227.66 | 222.96 | 226.78 | 388,087 | +5.02(+2.26%) |
May 14, 2025 | 224.07 | 224.33 | 218.39 | 221.76 | 525,452 | -2.60(-1.16%) |
May 13, 2025 | 228.00 | 228.34 | 223.37 | 224.37 | 482,190 | -3.99(-1.75%) |
May 12, 2025 | 233.58 | 234.18 | 226.31 | 228.35 | 533,351 | -1.88(-0.82%) |
May 09, 2025 | 233.58 | 233.85 | 228.83 | 230.23 | 331,321 | -1.31(-0.57%) |
May 08, 2025 | 230.08 | 233.21 | 228.10 | 231.54 | 525,484 | +2.72(+1.19%) |
May 07, 2025 | 230.21 | 232.81 | 228.77 | 228.82 | 431,608 | -2.67(-1.15%) |
May 06, 2025 | 229.75 | 232.37 | 228.06 | 231.49 | 507,610 | -0.28(-0.12%) |
May 05, 2025 | 230.21 | 233.01 | 227.56 | 231.77 | 607,893 | +3.14(+1.37%) |
May 02, 2025 | 228.78 | 231.44 | 222.17 | 228.63 | 673,036 | +2.53(+1.12%) |