Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 254.93 | 256.47 | 253.12 | 256.45 | 1,121,933 | +1.26(+0.49%) |
Jul 01, 2025 | 246.07 | 257.63 | 245.18 | 255.19 | 1,317,801 | +7.94(+3.21%) |
Jun 30, 2025 | 246.20 | 247.41 | 245.19 | 247.25 | 930,802 | -0.81(-0.33%) |
Jun 27, 2025 | 247.67 | 249.65 | 246.63 | 248.06 | 971,420 | +1.31(+0.53%) |
Jun 26, 2025 | 246.11 | 247.50 | 245.30 | 246.75 | 867,650 | +1.06(+0.43%) |
Jun 25, 2025 | 245.80 | 246.96 | 244.21 | 245.69 | 1,165,571 | -0.11(-0.04%) |
Jun 24, 2025 | 245.37 | 246.39 | 242.93 | 245.80 | 1,031,428 | +1.60(+0.66%) |
Jun 23, 2025 | 240.92 | 244.40 | 239.56 | 244.20 | 668,219 | +3.58(+1.49%) |
Jun 20, 2025 | 242.68 | 243.28 | 239.61 | 240.62 | 1,504,320 | -0.69(-0.29%) |
Jun 18, 2025 | 241.08 | 243.08 | 240.81 | 241.31 | 673,279 | +0.13(+0.05%) |
Jun 17, 2025 | 243.35 | 244.51 | 240.77 | 241.18 | 678,736 | -3.27(-1.34%) |
Jun 16, 2025 | 244.24 | 245.15 | 242.61 | 244.45 | 671,750 | +2.97(+1.23%) |
Jun 13, 2025 | 243.80 | 244.99 | 241.02 | 241.48 | 801,605 | -4.53(-1.84%) |
Jun 12, 2025 | 245.42 | 246.89 | 244.28 | 246.01 | 650,997 | -0.61(-0.25%) |
Jun 11, 2025 | 249.43 | 249.43 | 246.01 | 246.62 | 727,698 | -2.38(-0.96%) |
Jun 10, 2025 | 248.01 | 249.92 | 246.54 | 249.00 | 632,345 | +1.72(+0.70%) |
Jun 09, 2025 | 247.99 | 248.86 | 246.20 | 247.28 | 718,700 | -0.28(-0.11%) |
Jun 06, 2025 | 248.50 | 249.79 | 246.54 | 247.56 | 604,765 | +1.45(+0.59%) |
Jun 05, 2025 | 247.08 | 248.13 | 245.33 | 246.11 | 1,090,895 | -0.40(-0.16%) |
Jun 04, 2025 | 245.90 | 248.10 | 244.99 | 246.51 | 998,927 | +1.25(+0.51%) |
Jun 03, 2025 | 242.28 | 245.57 | 241.85 | 245.26 | 792,788 | +2.61(+1.08%) |
Jun 02, 2025 | 243.96 | 245.10 | 240.50 | 242.65 | 977,622 | -2.43(-0.99%) |
May 30, 2025 | 245.19 | 246.23 | 243.40 | 245.08 | 2,390,402 | -0.65(-0.26%) |
May 29, 2025 | 245.71 | 245.73 | 243.04 | 245.73 | 714,548 | +1.90(+0.78%) |
May 28, 2025 | 246.97 | 247.58 | 243.51 | 243.83 | 661,608 | -2.86(-1.16%) |
May 27, 2025 | 244.68 | 247.16 | 243.13 | 246.69 | 789,565 | +4.85(+2.01%) |
May 23, 2025 | 241.52 | 242.84 | 240.90 | 241.84 | 752,547 | -2.87(-1.17%) |
May 22, 2025 | 243.89 | 246.25 | 243.06 | 244.71 | 831,413 | +0.06(+0.02%) |
May 21, 2025 | 247.05 | 248.28 | 244.12 | 244.65 | 772,894 | -5.29(-2.12%) |
May 20, 2025 | 251.50 | 252.12 | 248.91 | 249.94 | 954,404 | -1.77(-0.70%) |
May 19, 2025 | 248.85 | 252.47 | 248.85 | 251.71 | 739,345 | +0.37(+0.15%) |
May 16, 2025 | 248.00 | 251.60 | 247.12 | 251.34 | 1,179,492 | +3.37(+1.36%) |
May 15, 2025 | 245.23 | 248.53 | 244.19 | 247.97 | 926,608 | +2.83(+1.15%) |
May 14, 2025 | 248.55 | 248.55 | 244.63 | 245.14 | 1,252,272 | -4.00(-1.61%) |
May 13, 2025 | 251.00 | 252.38 | 249.12 | 249.14 | 1,184,128 | -1.17(-0.47%) |
May 12, 2025 | 249.97 | 252.75 | 249.28 | 250.31 | 1,142,487 | +7.81(+3.22%) |
May 09, 2025 | 243.52 | 244.54 | 242.09 | 242.50 | 809,941 | -0.59(-0.24%) |
May 08, 2025 | 242.72 | 246.01 | 241.64 | 243.09 | 1,237,900 | +2.78(+1.16%) |
May 07, 2025 | 237.00 | 241.96 | 236.68 | 240.31 | 1,552,358 | +0.44(+0.18%) |
May 06, 2025 | 239.45 | 241.16 | 238.58 | 239.87 | 1,029,817 | -1.00(-0.42%) |
May 05, 2025 | 240.65 | 242.83 | 239.38 | 240.87 | 942,733 | -1.45(-0.60%) |
May 02, 2025 | 242.94 | 243.43 | 240.71 | 242.32 | 1,543,264 | +3.08(+1.29%) |