Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 243.92 | 244.31 | 236.06 | 238.54 | 220,220 | -5.59(-2.29%) |
Jun 27, 2025 | 240.82 | 244.73 | 238.34 | 244.13 | 238,245 | +4.24(+1.77%) |
Jun 26, 2025 | 241.33 | 244.28 | 236.21 | 239.89 | 107,736 | -0.84(-0.35%) |
Jun 25, 2025 | 244.47 | 245.28 | 240.58 | 240.73 | 115,383 | -5.26(-2.14%) |
Jun 24, 2025 | 240.62 | 246.82 | 240.24 | 245.99 | 150,497 | +6.55(+2.74%) |
Jun 23, 2025 | 237.33 | 240.00 | 234.44 | 239.44 | 189,339 | +1.82(+0.77%) |
Jun 20, 2025 | 238.28 | 238.72 | 235.76 | 237.62 | 382,457 | +1.83(+0.78%) |
Jun 18, 2025 | 233.26 | 238.35 | 232.87 | 235.79 | 207,292 | +0.81(+0.34%) |
Jun 17, 2025 | 238.13 | 238.88 | 234.68 | 234.98 | 135,230 | -5.00(-2.08%) |
Jun 16, 2025 | 238.73 | 241.07 | 235.56 | 239.98 | 113,258 | +7.49(+3.22%) |
Jun 13, 2025 | 235.91 | 237.08 | 231.48 | 232.49 | 104,795 | -7.19(-3.00%) |
Jun 12, 2025 | 240.07 | 243.32 | 238.55 | 239.68 | 108,047 | -3.39(-1.39%) |
Jun 11, 2025 | 244.11 | 246.32 | 242.59 | 243.07 | 93,536 | -0.53(-0.22%) |
Jun 10, 2025 | 239.75 | 244.90 | 237.08 | 243.60 | 95,675 | +6.12(+2.58%) |
Jun 09, 2025 | 234.36 | 238.25 | 230.48 | 237.48 | 98,940 | +5.41(+2.33%) |
Jun 06, 2025 | 234.15 | 234.31 | 229.75 | 232.07 | 76,003 | +2.04(+0.89%) |
Jun 05, 2025 | 229.00 | 230.38 | 227.43 | 230.03 | 113,048 | +1.30(+0.57%) |
Jun 04, 2025 | 233.02 | 233.02 | 228.33 | 228.73 | 81,370 | -4.94(-2.11%) |
Jun 03, 2025 | 229.00 | 234.36 | 229.00 | 233.67 | 110,877 | +4.44(+1.94%) |
Jun 02, 2025 | 226.20 | 230.02 | 224.37 | 229.23 | 259,993 | +1.32(+0.58%) |
May 30, 2025 | 225.51 | 228.97 | 224.16 | 227.91 | 117,363 | +1.66(+0.73%) |
May 29, 2025 | 227.76 | 227.76 | 224.62 | 226.25 | 102,410 | -2.35(-1.03%) |
May 28, 2025 | 231.19 | 237.78 | 227.09 | 228.60 | 118,655 | -1.11(-0.48%) |
May 27, 2025 | 229.07 | 230.87 | 226.07 | 229.71 | 105,256 | +4.52(+2.01%) |
May 23, 2025 | 220.99 | 225.78 | 220.99 | 225.19 | 137,740 | -1.42(-0.63%) |
May 22, 2025 | 225.27 | 227.81 | 222.22 | 226.61 | 139,331 | +1.11(+0.49%) |
May 21, 2025 | 227.90 | 230.45 | 224.84 | 225.50 | 186,462 | -6.21(-2.68%) |
May 20, 2025 | 233.01 | 234.46 | 230.33 | 231.71 | 93,239 | -2.23(-0.95%) |
May 19, 2025 | 231.13 | 234.67 | 230.41 | 233.94 | 91,983 | -1.13(-0.48%) |
May 16, 2025 | 234.26 | 236.32 | 232.12 | 235.07 | 101,739 | +1.39(+0.59%) |
May 15, 2025 | 234.41 | 235.42 | 231.87 | 233.68 | 121,774 | -1.52(-0.65%) |
May 14, 2025 | 237.46 | 240.96 | 235.19 | 235.20 | 133,215 | -4.62(-1.93%) |
May 13, 2025 | 238.50 | 241.90 | 237.74 | 239.82 | 137,643 | +3.86(+1.64%) |
May 12, 2025 | 238.66 | 241.96 | 233.38 | 235.96 | 189,052 | +10.93(+4.86%) |
May 09, 2025 | 226.33 | 226.33 | 222.32 | 225.03 | 88,097 | -0.83(-0.37%) |
May 08, 2025 | 220.51 | 227.44 | 218.56 | 225.86 | 145,187 | +8.02(+3.68%) |
May 07, 2025 | 221.14 | 222.47 | 216.19 | 217.84 | 142,957 | -2.43(-1.10%) |
May 06, 2025 | 217.40 | 220.45 | 216.60 | 220.27 | 110,989 | -0.44(-0.20%) |
May 05, 2025 | 220.38 | 223.75 | 219.70 | 220.71 | 121,834 | -1.62(-0.73%) |
May 02, 2025 | 220.30 | 224.81 | 217.28 | 222.33 | 122,961 | +3.98(+1.82%) |