Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 244.71 | 246.82 | 243.53 | 246.61 | 1,572,905 | +2.24(+0.92%) |
Jun 27, 2025 | 244.04 | 246.13 | 243.35 | 244.37 | 1,895,971 | -0.35(-0.14%) |
Jun 26, 2025 | 244.65 | 246.21 | 243.84 | 244.72 | 1,712,055 | +0.84(+0.34%) |
Jun 25, 2025 | 250.55 | 250.55 | 242.55 | 243.88 | 1,539,217 | -6.87(-2.74%) |
Jun 24, 2025 | 250.56 | 251.17 | 247.89 | 250.75 | 1,622,895 | +0.07(+0.03%) |
Jun 23, 2025 | 249.04 | 250.75 | 247.63 | 250.68 | 995,681 | +2.49(+1.00%) |
Jun 20, 2025 | 249.29 | 250.68 | 247.11 | 248.19 | 1,442,254 | -0.09(-0.04%) |
Jun 18, 2025 | 249.06 | 250.13 | 247.15 | 248.28 | 793,237 | -0.70(-0.28%) |
Jun 17, 2025 | 247.75 | 250.24 | 246.49 | 248.98 | 1,211,816 | +0.49(+0.20%) |
Jun 16, 2025 | 251.23 | 252.44 | 248.15 | 248.49 | 735,567 | -2.77(-1.10%) |
Jun 13, 2025 | 251.74 | 253.38 | 250.68 | 251.26 | 661,725 | -0.59(-0.23%) |
Jun 12, 2025 | 249.12 | 251.91 | 247.83 | 251.85 | 956,681 | +3.61(+1.45%) |
Jun 11, 2025 | 247.75 | 249.15 | 245.09 | 248.24 | 1,327,465 | +0.25(+0.10%) |
Jun 10, 2025 | 249.59 | 250.92 | 247.05 | 247.99 | 1,628,700 | -1.41(-0.57%) |
Jun 09, 2025 | 251.98 | 252.13 | 246.32 | 249.40 | 1,561,574 | -3.57(-1.41%) |
Jun 06, 2025 | 253.27 | 255.47 | 252.50 | 252.97 | 709,693 | -0.19(-0.08%) |
Jun 05, 2025 | 254.72 | 254.72 | 251.60 | 253.16 | 1,182,510 | -0.96(-0.38%) |
Jun 04, 2025 | 256.73 | 256.85 | 253.66 | 254.12 | 1,465,636 | -2.34(-0.91%) |
Jun 03, 2025 | 257.50 | 258.75 | 254.57 | 256.46 | 1,303,629 | -1.61(-0.62%) |
Jun 02, 2025 | 256.13 | 258.12 | 254.55 | 258.07 | 1,431,103 | +0.78(+0.30%) |
May 30, 2025 | 254.95 | 257.93 | 253.91 | 257.29 | 2,686,159 | +2.85(+1.12%) |
May 29, 2025 | 253.29 | 254.78 | 252.24 | 254.44 | 840,272 | +0.36(+0.14%) |
May 28, 2025 | 254.49 | 255.38 | 253.30 | 254.08 | 1,156,868 | -0.83(-0.33%) |
May 27, 2025 | 252.46 | 255.54 | 252.29 | 254.91 | 1,819,110 | +2.05(+0.81%) |
May 23, 2025 | 250.61 | 253.76 | 249.70 | 252.86 | 1,074,460 | +1.86(+0.74%) |
May 22, 2025 | 252.65 | 252.88 | 247.69 | 251.00 | 2,147,154 | -1.19(-0.47%) |
May 21, 2025 | 251.69 | 253.39 | 251.19 | 252.19 | 1,134,071 | +0.00(+0.00%) |
May 20, 2025 | 250.49 | 252.29 | 250.00 | 252.19 | 1,148,021 | +1.82(+0.73%) |
May 19, 2025 | 247.41 | 250.57 | 246.60 | 250.37 | 1,023,812 | +2.58(+1.04%) |
May 16, 2025 | 244.24 | 247.87 | 243.79 | 247.79 | 1,248,530 | +2.83(+1.16%) |
May 15, 2025 | 239.78 | 244.98 | 238.64 | 244.96 | 1,268,616 | +6.89(+2.89%) |
May 14, 2025 | 238.29 | 238.54 | 235.35 | 238.07 | 1,428,077 | +0.08(+0.03%) |
May 13, 2025 | 241.44 | 242.15 | 237.65 | 237.99 | 2,874,776 | -3.47(-1.44%) |
May 12, 2025 | 247.54 | 247.61 | 237.96 | 241.46 | 1,790,893 | -7.12(-2.86%) |
May 09, 2025 | 248.30 | 249.33 | 247.34 | 248.58 | 794,230 | -0.75(-0.30%) |
May 08, 2025 | 252.50 | 253.54 | 249.07 | 249.33 | 1,152,229 | -2.48(-0.98%) |
May 07, 2025 | 251.01 | 252.94 | 249.64 | 251.81 | 1,098,104 | +0.96(+0.38%) |
May 06, 2025 | 250.46 | 251.31 | 248.75 | 250.85 | 759,952 | +0.12(+0.05%) |
May 05, 2025 | 251.03 | 251.25 | 248.57 | 250.73 | 1,071,311 | +0.21(+0.08%) |
May 02, 2025 | 251.56 | 252.40 | 249.04 | 250.52 | 894,116 | +1.11(+0.45%) |