Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 202.18 | 203.40 | 199.30 | 202.50 | 3,503,731 | +1.40(+0.70%) |
Jul 01, 2025 | 196.99 | 205.04 | 196.38 | 201.10 | 3,976,198 | +3.56(+1.80%) |
Jun 30, 2025 | 198.92 | 200.45 | 196.02 | 197.54 | 4,537,444 | -1.26(-0.63%) |
Jun 27, 2025 | 202.05 | 203.50 | 197.70 | 198.80 | 5,619,712 | -2.34(-1.16%) |
Jun 26, 2025 | 201.66 | 205.28 | 200.28 | 201.14 | 5,694,555 | +0.46(+0.23%) |
Jun 25, 2025 | 196.59 | 201.05 | 195.39 | 200.68 | 4,386,709 | +3.53(+1.79%) |
Jun 24, 2025 | 197.04 | 198.41 | 195.63 | 197.16 | 2,744,121 | +1.13(+0.58%) |
Jun 23, 2025 | 194.94 | 196.69 | 192.57 | 196.03 | 4,066,048 | -0.05(-0.03%) |
Jun 20, 2025 | 196.22 | 196.29 | 193.91 | 196.08 | 6,601,473 | +1.95(+1.00%) |
Jun 18, 2025 | 195.09 | 196.69 | 192.81 | 194.13 | 3,241,435 | -1.31(-0.67%) |
Jun 17, 2025 | 198.68 | 199.96 | 195.06 | 195.44 | 2,975,868 | -5.35(-2.67%) |
Jun 16, 2025 | 201.63 | 202.07 | 197.14 | 200.79 | 3,148,318 | +0.44(+0.22%) |
Jun 13, 2025 | 203.23 | 203.95 | 200.11 | 200.35 | 3,396,835 | -4.42(-2.16%) |
Jun 12, 2025 | 203.22 | 205.44 | 202.41 | 204.77 | 3,666,980 | +0.38(+0.19%) |
Jun 11, 2025 | 202.75 | 206.67 | 202.35 | 204.40 | 4,509,875 | +2.10(+1.04%) |
Jun 10, 2025 | 200.45 | 203.15 | 197.71 | 202.30 | 4,633,644 | +3.41(+1.72%) |
Jun 09, 2025 | 197.20 | 199.97 | 195.03 | 198.88 | 4,126,046 | +3.17(+1.62%) |
Jun 06, 2025 | 194.03 | 196.34 | 192.59 | 195.71 | 2,806,699 | +3.86(+2.01%) |
Jun 05, 2025 | 193.59 | 194.34 | 189.58 | 191.84 | 3,101,436 | -0.93(-0.48%) |
Jun 04, 2025 | 192.69 | 195.35 | 191.75 | 192.77 | 2,600,980 | +1.02(+0.53%) |
Jun 03, 2025 | 187.87 | 192.65 | 185.71 | 191.75 | 3,531,591 | +2.83(+1.50%) |
Jun 02, 2025 | 187.92 | 189.95 | 186.70 | 188.93 | 3,032,537 | -0.67(-0.35%) |
May 30, 2025 | 189.70 | 190.69 | 187.48 | 189.60 | 6,524,735 | -0.57(-0.30%) |
May 29, 2025 | 191.15 | 192.18 | 188.33 | 190.17 | 2,818,960 | +1.46(+0.77%) |
May 28, 2025 | 188.51 | 191.00 | 188.27 | 188.71 | 2,883,843 | -0.17(-0.09%) |
May 27, 2025 | 187.30 | 189.86 | 186.69 | 188.88 | 2,995,371 | +4.63(+2.51%) |
May 23, 2025 | 184.07 | 185.69 | 182.76 | 184.25 | 2,819,250 | -2.93(-1.57%) |
May 22, 2025 | 185.40 | 188.11 | 184.03 | 187.18 | 3,109,245 | +0.67(+0.36%) |
May 21, 2025 | 195.43 | 195.43 | 186.15 | 186.51 | 5,622,171 | -10.94(-5.54%) |
May 20, 2025 | 195.35 | 197.84 | 195.12 | 197.46 | 2,877,669 | +1.36(+0.69%) |
May 19, 2025 | 193.91 | 196.19 | 193.37 | 196.10 | 2,728,839 | +0.30(+0.15%) |
May 16, 2025 | 191.35 | 196.10 | 189.21 | 195.80 | 3,874,807 | +5.15(+2.70%) |
May 15, 2025 | 186.39 | 190.91 | 179.90 | 190.65 | 6,589,858 | +3.12(+1.67%) |
May 14, 2025 | 196.99 | 197.32 | 187.16 | 187.52 | 4,496,002 | -8.78(-4.47%) |
May 13, 2025 | 200.60 | 201.40 | 196.05 | 196.30 | 2,652,789 | -4.21(-2.10%) |
May 12, 2025 | 193.43 | 200.63 | 192.21 | 200.51 | 7,218,633 | +11.08(+5.85%) |
May 09, 2025 | 194.01 | 195.26 | 189.02 | 189.43 | 4,543,182 | -5.08(-2.61%) |
May 08, 2025 | 193.50 | 197.46 | 192.31 | 194.51 | 3,618,314 | +1.73(+0.90%) |
May 07, 2025 | 191.36 | 193.67 | 189.37 | 192.78 | 2,907,663 | +3.03(+1.60%) |
May 06, 2025 | 195.53 | 197.28 | 189.58 | 189.75 | 4,486,895 | -7.34(-3.72%) |
May 05, 2025 | 197.87 | 199.88 | 195.70 | 197.09 | 1,918,664 | -1.65(-0.83%) |
May 02, 2025 | 200.58 | 202.50 | 197.77 | 198.73 | 3,164,193 | +2.34(+1.19%) |