Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 219.13 | 221.91 | 218.70 | 219.39 | 628,408 | -1.69(-0.76%) |
Jul 01, 2025 | 221.52 | 222.98 | 218.29 | 221.08 | 889,044 | -0.17(-0.08%) |
Jun 30, 2025 | 217.47 | 221.80 | 217.47 | 221.25 | 793,700 | +4.80(+2.22%) |
Jun 27, 2025 | 218.00 | 219.00 | 215.83 | 216.45 | 622,144 | -2.43(-1.11%) |
Jun 26, 2025 | 218.93 | 219.43 | 216.18 | 218.88 | 681,017 | -0.05(-0.02%) |
Jun 25, 2025 | 218.36 | 222.32 | 218.00 | 218.93 | 450,010 | -0.63(-0.29%) |
Jun 24, 2025 | 225.49 | 227.30 | 218.97 | 219.56 | 703,889 | -3.81(-1.71%) |
Jun 23, 2025 | 217.46 | 224.34 | 215.88 | 223.37 | 561,613 | +5.16(+2.36%) |
Jun 20, 2025 | 218.42 | 221.68 | 217.44 | 218.21 | 909,762 | -0.21(-0.10%) |
Jun 18, 2025 | 219.00 | 220.84 | 217.74 | 218.42 | 539,052 | -0.81(-0.37%) |
Jun 17, 2025 | 220.06 | 221.21 | 218.46 | 219.23 | 727,989 | -1.99(-0.90%) |
Jun 16, 2025 | 218.58 | 223.31 | 218.26 | 221.22 | 947,280 | +2.29(+1.05%) |
Jun 13, 2025 | 220.73 | 221.67 | 217.58 | 218.93 | 1,058,549 | -4.02(-1.80%) |
Jun 12, 2025 | 224.01 | 226.15 | 221.47 | 222.95 | 627,516 | +0.28(+0.13%) |
Jun 11, 2025 | 228.96 | 228.96 | 219.17 | 222.67 | 1,357,880 | -6.98(-3.04%) |
Jun 10, 2025 | 227.06 | 229.72 | 225.91 | 229.65 | 649,073 | +1.85(+0.81%) |
Jun 09, 2025 | 231.72 | 232.00 | 227.03 | 227.80 | 480,755 | -5.67(-2.43%) |
Jun 06, 2025 | 231.37 | 233.78 | 229.85 | 233.47 | 429,146 | +2.36(+1.02%) |
Jun 05, 2025 | 231.34 | 233.00 | 224.97 | 231.11 | 683,698 | +0.20(+0.09%) |
Jun 04, 2025 | 229.69 | 232.50 | 229.69 | 230.91 | 560,231 | +1.03(+0.45%) |
Jun 03, 2025 | 229.21 | 230.52 | 227.44 | 229.88 | 429,204 | -0.01(-0.00%) |
Jun 02, 2025 | 227.45 | 230.11 | 226.43 | 229.89 | 474,318 | +1.01(+0.44%) |
May 30, 2025 | 225.28 | 228.94 | 224.85 | 228.88 | 1,131,162 | +4.49(+2.00%) |
May 29, 2025 | 223.83 | 225.88 | 219.91 | 224.39 | 594,962 | +0.44(+0.20%) |
May 28, 2025 | 228.53 | 228.68 | 223.13 | 223.95 | 753,798 | -4.67(-2.04%) |
May 27, 2025 | 227.00 | 230.40 | 226.53 | 228.62 | 831,178 | +0.76(+0.33%) |
May 23, 2025 | 223.23 | 228.14 | 222.16 | 227.86 | 835,432 | +3.00(+1.33%) |
May 22, 2025 | 220.33 | 226.00 | 220.33 | 224.86 | 731,816 | +3.91(+1.77%) |
May 21, 2025 | 218.60 | 222.29 | 217.92 | 220.95 | 712,075 | +0.03(+0.01%) |
May 20, 2025 | 223.71 | 223.71 | 219.20 | 220.92 | 904,386 | +2.01(+0.92%) |
May 19, 2025 | 218.50 | 220.48 | 215.60 | 218.91 | 496,728 | +0.23(+0.11%) |
May 16, 2025 | 216.31 | 218.68 | 215.64 | 218.68 | 519,217 | +2.58(+1.19%) |
May 15, 2025 | 214.90 | 218.13 | 214.37 | 216.10 | 678,181 | +1.61(+0.75%) |
May 14, 2025 | 217.86 | 219.00 | 212.83 | 214.49 | 580,276 | -3.38(-1.55%) |
May 13, 2025 | 215.60 | 221.58 | 214.75 | 217.87 | 923,760 | +0.64(+0.29%) |
May 12, 2025 | 219.16 | 220.76 | 213.95 | 217.23 | 1,132,821 | -1.10(-0.50%) |
May 09, 2025 | 221.06 | 221.78 | 214.78 | 218.33 | 643,266 | -2.34(-1.06%) |
May 08, 2025 | 220.10 | 222.63 | 217.86 | 220.67 | 724,223 | -0.20(-0.09%) |
May 07, 2025 | 220.80 | 221.79 | 218.21 | 220.87 | 813,720 | +0.03(+0.01%) |
May 06, 2025 | 218.00 | 221.92 | 216.58 | 220.84 | 734,956 | +0.68(+0.31%) |
May 05, 2025 | 215.82 | 222.84 | 214.51 | 220.16 | 729,212 | +2.61(+1.20%) |
May 02, 2025 | 217.05 | 219.25 | 215.33 | 217.55 | 612,714 | +3.52(+1.64%) |