Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2025 | 206.17 | 207.12 | 206.17 | 206.96 | 642,712 | +0.79(+0.38%) |
Jul 21, 2025 | 206.35 | 207.38 | 206.02 | 206.17 | 895,543 | +0.07(+0.03%) |
Jul 18, 2025 | 207.04 | 207.04 | 205.82 | 206.10 | 740,968 | -0.53(-0.26%) |
Jul 17, 2025 | 205.01 | 206.80 | 205.01 | 206.63 | 638,912 | +1.21(+0.59%) |
Jul 16, 2025 | 204.85 | 205.52 | 203.29 | 205.42 | 906,913 | +1.08(+0.53%) |
Jul 15, 2025 | 206.49 | 206.78 | 204.34 | 204.34 | 695,905 | -1.94(-0.94%) |
Jul 14, 2025 | 205.54 | 206.39 | 205.26 | 206.28 | 724,176 | +0.35(+0.17%) |
Jul 11, 2025 | 206.33 | 206.33 | 205.54 | 205.93 | 696,540 | -1.32(-0.64%) |
Jul 10, 2025 | 206.78 | 207.86 | 206.57 | 207.25 | 710,224 | +0.47(+0.23%) |
Jul 09, 2025 | 206.59 | 206.90 | 205.47 | 206.78 | 683,423 | +0.81(+0.39%) |
Jul 08, 2025 | 206.37 | 206.83 | 205.82 | 205.97 | 628,270 | -0.52(-0.25%) |
Jul 07, 2025 | 207.64 | 207.77 | 205.60 | 206.49 | 1,040,959 | -1.32(-0.64%) |
Jul 03, 2025 | 206.95 | 208.11 | 206.62 | 207.81 | 624,901 | +1.35(+0.65%) |
Jul 02, 2025 | 205.85 | 206.40 | 205.38 | 206.46 | 1,145,829 | +0.39(+0.19%) |
Jul 01, 2025 | 204.45 | 206.55 | 204.14 | 206.07 | 1,113,672 | +1.40(+0.68%) |
Jun 30, 2025 | 203.91 | 204.95 | 203.51 | 204.67 | 1,081,953 | +0.77(+0.38%) |
Jun 27, 2025 | 203.84 | 205.02 | 203.28 | 203.90 | 831,690 | +0.35(+0.17%) |
Jun 26, 2025 | 202.63 | 203.74 | 202.62 | 203.55 | 590,478 | +1.22(+0.60%) |
Jun 25, 2025 | 203.08 | 203.27 | 202.06 | 202.33 | 552,738 | -0.70(-0.34%) |
Jun 24, 2025 | 202.30 | 203.38 | 201.83 | 203.03 | 628,937 | +2.02(+1.00%) |
Jun 23, 2025 | 199.15 | 201.17 | 198.37 | 201.01 | 963,597 | +2.08(+1.05%) |
Jun 20, 2025 | 199.89 | 199.96 | 198.49 | 198.93 | 1,085,554 | -0.21(-0.11%) |
Jun 18, 2025 | 199.91 | 200.73 | 198.90 | 199.14 | 710,080 | -0.40(-0.20%) |
Jun 17, 2025 | 200.41 | 200.89 | 199.32 | 199.54 | 616,829 | -1.62(-0.81%) |
Jun 16, 2025 | 201.29 | 202.30 | 200.82 | 201.16 | 954,869 | +0.70(+0.35%) |
Jun 13, 2025 | 201.22 | 201.99 | 199.87 | 200.46 | 689,008 | -2.18(-1.08%) |
Jun 12, 2025 | 201.07 | 202.66 | 200.87 | 202.64 | 607,543 | +1.37(+0.68%) |
Jun 11, 2025 | 201.45 | 202.10 | 200.60 | 201.27 | 523,044 | -0.09(-0.04%) |
Jun 10, 2025 | 200.25 | 201.51 | 200.25 | 201.36 | 630,708 | +1.29(+0.64%) |
Jun 09, 2025 | 200.53 | 200.86 | 199.63 | 200.07 | 961,288 | -0.38(-0.19%) |
Jun 06, 2025 | 200.33 | 201.20 | 199.84 | 200.45 | 707,251 | +1.18(+0.59%) |
Jun 05, 2025 | 200.35 | 200.37 | 198.94 | 199.27 | 878,199 | -0.66(-0.33%) |
Jun 04, 2025 | 200.38 | 200.88 | 199.93 | 199.93 | 525,387 | -0.15(-0.07%) |
Jun 03, 2025 | 198.48 | 200.16 | 198.20 | 200.08 | 647,637 | +1.30(+0.65%) |
Jun 02, 2025 | 197.57 | 198.82 | 196.55 | 198.78 | 1,324,016 | +0.85(+0.43%) |
May 30, 2025 | 197.06 | 198.66 | 196.37 | 197.93 | 763,037 | +0.59(+0.30%) |
May 29, 2025 | 197.56 | 197.57 | 195.95 | 197.34 | 746,231 | +0.74(+0.38%) |
May 28, 2025 | 197.71 | 198.25 | 196.36 | 196.60 | 710,016 | -1.30(-0.66%) |
May 27, 2025 | 196.12 | 197.90 | 195.62 | 197.90 | 1,471,331 | +3.57(+1.84%) |
May 23, 2025 | 193.12 | 194.89 | 193.01 | 194.33 | 1,104,743 | -0.59(-0.30%) |
May 22, 2025 | 195.24 | 196.01 | 194.33 | 194.92 | 1,053,664 | -0.68(-0.35%) |
May 21, 2025 | 197.72 | 198.34 | 195.47 | 195.60 | 752,030 | -3.48(-1.75%) |
May 20, 2025 | 198.94 | 199.51 | 198.25 | 199.08 | 700,832 | -0.42(-0.21%) |
May 19, 2025 | 197.62 | 199.81 | 197.58 | 199.50 | 999,632 | +0.41(+0.21%) |
May 16, 2025 | 197.75 | 199.10 | 197.24 | 199.09 | 989,812 | +1.41(+0.71%) |
May 15, 2025 | 195.00 | 197.74 | 195.00 | 197.68 | 1,000,682 | +2.39(+1.22%) |
May 14, 2025 | 196.32 | 196.50 | 195.05 | 195.29 | 1,117,446 | -1.21(-0.62%) |
May 13, 2025 | 196.73 | 197.46 | 196.34 | 196.50 | 990,556 | -0.58(-0.29%) |
May 12, 2025 | 196.42 | 197.08 | 195.36 | 197.08 | 2,078,977 | +4.85(+2.52%) |
May 09, 2025 | 193.16 | 193.29 | 191.97 | 192.23 | 1,049,621 | -0.49(-0.25%) |
May 08, 2025 | 192.84 | 194.44 | 191.80 | 192.72 | 1,251,999 | +0.72(+0.37%) |
May 07, 2025 | 191.20 | 192.65 | 190.77 | 192.00 | 631,401 | +1.23(+0.64%) |
May 06, 2025 | 191.05 | 192.25 | 190.42 | 190.77 | 1,001,102 | -1.66(-0.86%) |
May 05, 2025 | 192.23 | 193.41 | 191.82 | 192.43 | 1,587,917 | -0.59(-0.31%) |
May 02, 2025 | 192.48 | 193.55 | 192.06 | 193.02 | 811,090 | +2.84(+1.49%) |