Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 229.33 | 230.99 | 226.96 | 230.34 | 402,079 | +0.79(+0.34%) |
Jul 01, 2025 | 229.85 | 232.03 | 228.08 | 229.55 | 647,343 | -1.63(-0.71%) |
Jun 30, 2025 | 231.48 | 232.55 | 230.70 | 231.18 | 224,514 | +0.13(+0.06%) |
Jun 27, 2025 | 230.00 | 231.84 | 229.03 | 231.05 | 506,532 | +0.80(+0.35%) |
Jun 26, 2025 | 230.75 | 232.09 | 228.61 | 230.25 | 500,573 | +1.80(+0.79%) |
Jun 25, 2025 | 233.32 | 233.37 | 227.99 | 228.45 | 276,293 | -4.20(-1.81%) |
Jun 24, 2025 | 230.62 | 233.21 | 226.80 | 232.65 | 338,015 | +2.65(+1.15%) |
Jun 23, 2025 | 226.04 | 230.00 | 224.89 | 230.00 | 329,723 | +3.98(+1.76%) |
Jun 20, 2025 | 227.75 | 228.61 | 225.19 | 226.02 | 446,560 | -0.32(-0.14%) |
Jun 18, 2025 | 224.97 | 226.82 | 220.96 | 226.34 | 357,379 | +0.77(+0.34%) |
Jun 17, 2025 | 224.59 | 226.50 | 223.63 | 225.57 | 368,421 | -1.11(-0.49%) |
Jun 16, 2025 | 228.30 | 230.39 | 226.49 | 226.68 | 187,848 | -0.18(-0.08%) |
Jun 13, 2025 | 226.74 | 228.38 | 225.72 | 226.86 | 249,385 | -0.63(-0.28%) |
Jun 12, 2025 | 225.74 | 228.31 | 224.14 | 227.49 | 228,904 | +1.68(+0.74%) |
Jun 11, 2025 | 225.35 | 226.69 | 222.41 | 225.81 | 384,623 | +1.67(+0.75%) |
Jun 10, 2025 | 225.40 | 226.05 | 223.53 | 224.14 | 283,061 | -1.18(-0.52%) |
Jun 09, 2025 | 226.22 | 226.74 | 222.59 | 225.32 | 437,518 | -0.66(-0.29%) |
Jun 06, 2025 | 226.48 | 227.52 | 224.08 | 225.98 | 317,832 | +1.25(+0.56%) |
Jun 05, 2025 | 224.08 | 225.00 | 222.86 | 224.73 | 360,201 | +0.63(+0.28%) |
Jun 04, 2025 | 227.08 | 227.08 | 224.02 | 224.10 | 406,608 | -2.46(-1.09%) |
Jun 03, 2025 | 225.90 | 227.38 | 225.18 | 226.56 | 227,778 | +0.79(+0.35%) |
Jun 02, 2025 | 225.56 | 226.74 | 223.78 | 225.77 | 169,508 | -1.02(-0.45%) |
May 30, 2025 | 226.22 | 227.38 | 223.75 | 226.79 | 219,211 | +1.12(+0.50%) |
May 29, 2025 | 226.86 | 227.02 | 223.85 | 225.67 | 169,963 | -1.14(-0.50%) |
May 28, 2025 | 229.86 | 229.86 | 226.81 | 226.81 | 179,288 | -2.33(-1.02%) |
May 27, 2025 | 228.40 | 229.19 | 226.25 | 229.14 | 388,413 | +2.63(+1.16%) |
May 23, 2025 | 226.14 | 227.98 | 224.10 | 226.51 | 301,089 | -1.21(-0.53%) |
May 22, 2025 | 228.40 | 229.00 | 225.18 | 227.72 | 209,298 | -0.40(-0.18%) |
May 21, 2025 | 231.65 | 232.34 | 227.95 | 228.12 | 224,590 | -5.38(-2.30%) |
May 20, 2025 | 235.43 | 235.43 | 232.73 | 233.50 | 266,679 | +1.04(+0.45%) |
May 19, 2025 | 231.12 | 232.64 | 229.20 | 232.46 | 256,708 | -0.44(-0.19%) |
May 16, 2025 | 229.92 | 233.04 | 228.38 | 232.90 | 229,951 | +3.25(+1.42%) |
May 15, 2025 | 229.75 | 230.38 | 228.23 | 229.65 | 268,336 | -0.28(-0.12%) |
May 14, 2025 | 228.19 | 230.25 | 227.50 | 229.93 | 345,069 | +1.13(+0.49%) |
May 13, 2025 | 229.48 | 231.09 | 227.92 | 228.80 | 482,300 | +0.26(+0.11%) |
May 12, 2025 | 230.39 | 230.39 | 225.62 | 228.54 | 327,237 | +2.88(+1.28%) |
May 09, 2025 | 226.67 | 228.73 | 223.30 | 225.66 | 226,773 | -1.04(-0.46%) |
May 08, 2025 | 224.88 | 229.68 | 224.09 | 226.70 | 324,713 | +4.06(+1.82%) |
May 07, 2025 | 222.50 | 223.87 | 221.15 | 222.64 | 336,373 | +0.54(+0.24%) |
May 06, 2025 | 220.75 | 222.83 | 219.81 | 222.10 | 288,740 | -0.69(-0.31%) |
May 05, 2025 | 221.39 | 224.00 | 220.66 | 222.79 | 265,708 | +0.68(+0.31%) |
May 02, 2025 | 219.65 | 223.50 | 219.23 | 222.11 | 358,108 | +4.73(+2.18%) |