Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 205.02 | 208.22 | 202.36 | 206.44 | 1,738,711 | +0.50(+0.24%) |
Jul 01, 2025 | 200.00 | 209.73 | 198.04 | 205.94 | 1,978,181 | +8.13(+4.11%) |
Jun 30, 2025 | 203.32 | 203.90 | 197.54 | 197.81 | 1,667,950 | -5.01(-2.47%) |
Jun 27, 2025 | 203.50 | 206.72 | 202.22 | 202.82 | 4,020,234 | +6.94(+3.54%) |
Jun 26, 2025 | 186.32 | 197.50 | 186.32 | 195.88 | 2,827,324 | +10.22(+5.50%) |
Jun 25, 2025 | 178.50 | 187.06 | 177.15 | 185.66 | 2,120,268 | +7.39(+4.15%) |
Jun 24, 2025 | 177.55 | 178.70 | 175.75 | 178.27 | 954,557 | +2.48(+1.41%) |
Jun 23, 2025 | 172.14 | 176.71 | 170.72 | 175.79 | 1,053,946 | +2.27(+1.31%) |
Jun 20, 2025 | 174.47 | 176.45 | 172.07 | 173.52 | 2,445,876 | -0.71(-0.41%) |
Jun 18, 2025 | 173.17 | 175.81 | 173.15 | 174.23 | 1,447,448 | -0.61(-0.35%) |
Jun 17, 2025 | 177.24 | 178.87 | 174.78 | 174.84 | 1,208,137 | -3.79(-2.12%) |
Jun 16, 2025 | 179.97 | 181.59 | 177.65 | 178.63 | 1,288,935 | +1.89(+1.07%) |
Jun 13, 2025 | 179.86 | 182.61 | 174.83 | 176.74 | 1,422,078 | -6.44(-3.51%) |
Jun 12, 2025 | 181.93 | 183.83 | 180.75 | 183.18 | 1,179,995 | -0.41(-0.22%) |
Jun 11, 2025 | 183.68 | 187.08 | 182.16 | 183.58 | 1,449,185 | +1.99(+1.09%) |
Jun 10, 2025 | 182.00 | 182.74 | 180.54 | 181.60 | 850,609 | +0.44(+0.24%) |
Jun 09, 2025 | 181.72 | 182.88 | 178.91 | 181.16 | 1,245,985 | +1.60(+0.89%) |
Jun 06, 2025 | 179.98 | 179.98 | 177.44 | 179.56 | 799,562 | +1.74(+0.98%) |
Jun 05, 2025 | 175.64 | 179.35 | 175.55 | 177.82 | 1,108,090 | +2.31(+1.32%) |
Jun 04, 2025 | 176.93 | 179.14 | 175.50 | 175.51 | 1,241,624 | -1.09(-0.62%) |
Jun 03, 2025 | 176.22 | 177.34 | 173.90 | 176.60 | 1,180,953 | +1.28(+0.73%) |
Jun 02, 2025 | 177.32 | 177.32 | 172.70 | 175.32 | 1,767,344 | -2.84(-1.59%) |
May 30, 2025 | 177.33 | 179.41 | 174.80 | 178.16 | 1,924,414 | -1.86(-1.03%) |
May 29, 2025 | 177.98 | 180.06 | 174.62 | 180.02 | 2,442,700 | +4.06(+2.31%) |
May 28, 2025 | 183.34 | 184.72 | 172.85 | 175.96 | 4,665,910 | +2.88(+1.66%) |
May 27, 2025 | 168.32 | 173.09 | 167.68 | 173.07 | 2,087,488 | +6.95(+4.19%) |
May 23, 2025 | 166.54 | 169.39 | 165.93 | 166.12 | 1,848,762 | -5.15(-3.00%) |
May 22, 2025 | 173.85 | 173.85 | 170.06 | 171.27 | 2,071,243 | -3.50(-2.00%) |
May 21, 2025 | 179.31 | 180.40 | 174.02 | 174.76 | 2,249,128 | -7.10(-3.91%) |
May 20, 2025 | 183.07 | 185.55 | 180.71 | 181.87 | 1,956,013 | +0.24(+0.13%) |
May 19, 2025 | 179.81 | 183.61 | 178.62 | 181.63 | 2,198,102 | -1.18(-0.65%) |
May 16, 2025 | 179.82 | 184.56 | 178.32 | 182.81 | 4,313,920 | +4.94(+2.78%) |
May 15, 2025 | 181.59 | 186.32 | 174.19 | 177.87 | 11,444,805 | -30.36(-14.58%) |
May 14, 2025 | 209.03 | 210.69 | 207.40 | 208.23 | 730,928 | -2.41(-1.15%) |
May 13, 2025 | 211.56 | 214.64 | 210.05 | 210.65 | 950,625 | -0.38(-0.18%) |
May 12, 2025 | 204.15 | 223.16 | 204.15 | 211.02 | 2,594,942 | +21.40(+11.28%) |
May 09, 2025 | 189.74 | 190.57 | 187.41 | 189.62 | 993,035 | -0.41(-0.21%) |
May 08, 2025 | 190.17 | 191.49 | 187.72 | 190.03 | 1,000,213 | +2.90(+1.55%) |
May 07, 2025 | 188.38 | 190.34 | 186.15 | 187.13 | 1,055,556 | +1.94(+1.05%) |
May 06, 2025 | 185.70 | 187.88 | 184.66 | 185.19 | 702,558 | -3.33(-1.77%) |
May 05, 2025 | 190.07 | 192.53 | 188.20 | 188.52 | 797,986 | -3.98(-2.07%) |
May 02, 2025 | 188.92 | 195.32 | 187.51 | 192.50 | 903,632 | +6.39(+3.43%) |