Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 221.94 | 222.47 | 218.59 | 219.17 | 435,733 | -3.94(-1.77%) |
Jul 01, 2025 | 223.15 | 225.07 | 220.95 | 223.11 | 454,571 | -0.23(-0.10%) |
Jun 30, 2025 | 219.91 | 223.45 | 217.18 | 223.34 | 355,086 | +3.79(+1.73%) |
Jun 27, 2025 | 219.97 | 220.89 | 218.74 | 219.55 | 425,474 | -1.00(-0.45%) |
Jun 26, 2025 | 223.16 | 224.04 | 218.77 | 220.55 | 394,520 | -2.61(-1.17%) |
Jun 25, 2025 | 221.98 | 223.49 | 220.23 | 223.16 | 317,662 | +0.43(+0.19%) |
Jun 24, 2025 | 221.86 | 222.87 | 218.97 | 222.73 | 354,885 | +1.92(+0.87%) |
Jun 23, 2025 | 222.00 | 223.92 | 219.95 | 220.81 | 355,634 | +1.03(+0.47%) |
Jun 20, 2025 | 219.76 | 222.08 | 217.19 | 219.78 | 773,303 | -1.03(-0.47%) |
Jun 18, 2025 | 223.50 | 224.77 | 219.86 | 220.81 | 409,231 | -2.69(-1.20%) |
Jun 17, 2025 | 225.01 | 225.59 | 222.19 | 223.50 | 307,875 | -1.38(-0.61%) |
Jun 16, 2025 | 225.44 | 226.64 | 223.38 | 224.88 | 287,143 | -0.37(-0.16%) |
Jun 13, 2025 | 226.95 | 228.16 | 224.71 | 225.25 | 296,732 | -1.64(-0.72%) |
Jun 12, 2025 | 225.68 | 227.66 | 224.15 | 226.89 | 377,679 | +1.87(+0.83%) |
Jun 11, 2025 | 224.39 | 225.81 | 223.04 | 225.02 | 418,431 | +0.58(+0.26%) |
Jun 10, 2025 | 223.30 | 225.00 | 221.47 | 224.44 | 312,212 | +1.19(+0.53%) |
Jun 09, 2025 | 222.56 | 224.03 | 220.16 | 223.25 | 558,901 | +1.03(+0.46%) |
Jun 06, 2025 | 226.29 | 226.53 | 221.63 | 222.22 | 460,277 | -3.91(-1.73%) |
Jun 05, 2025 | 221.00 | 227.13 | 219.26 | 226.13 | 755,779 | +7.34(+3.35%) |
Jun 04, 2025 | 215.00 | 222.35 | 212.83 | 218.79 | 652,896 | +4.04(+1.88%) |
Jun 03, 2025 | 217.93 | 220.15 | 212.88 | 214.75 | 635,328 | -4.27(-1.95%) |
Jun 02, 2025 | 215.59 | 219.07 | 214.84 | 219.02 | 468,796 | +2.61(+1.21%) |
May 30, 2025 | 214.08 | 216.81 | 213.04 | 216.41 | 1,176,157 | +2.34(+1.09%) |
May 29, 2025 | 214.43 | 215.50 | 212.93 | 214.07 | 559,029 | -0.56(-0.26%) |
May 28, 2025 | 217.21 | 218.20 | 214.48 | 214.63 | 595,870 | -3.24(-1.49%) |
May 27, 2025 | 218.09 | 218.56 | 215.49 | 217.87 | 379,002 | +0.02(+0.01%) |
May 23, 2025 | 216.83 | 219.23 | 214.61 | 217.85 | 317,877 | +1.44(+0.67%) |
May 22, 2025 | 218.79 | 222.00 | 215.48 | 216.41 | 446,782 | -3.23(-1.47%) |
May 21, 2025 | 220.09 | 222.75 | 219.18 | 219.64 | 445,695 | -2.29(-1.03%) |
May 20, 2025 | 218.28 | 222.32 | 218.28 | 221.93 | 514,492 | +3.26(+1.49%) |
May 19, 2025 | 214.10 | 219.52 | 213.76 | 218.67 | 472,932 | +3.40(+1.58%) |
May 16, 2025 | 214.30 | 215.43 | 211.36 | 215.27 | 532,687 | +2.47(+1.16%) |
May 15, 2025 | 210.28 | 213.77 | 209.87 | 212.80 | 379,950 | +2.70(+1.29%) |
May 14, 2025 | 212.98 | 212.98 | 209.08 | 210.10 | 793,919 | -2.30(-1.08%) |
May 13, 2025 | 218.13 | 218.84 | 210.92 | 212.40 | 1,266,606 | -4.94(-2.27%) |
May 12, 2025 | 227.43 | 229.73 | 216.21 | 217.35 | 902,897 | -12.95(-5.63%) |
May 09, 2025 | 226.31 | 231.48 | 224.66 | 230.30 | 380,733 | +4.83(+2.14%) |
May 08, 2025 | 231.01 | 232.04 | 225.21 | 225.47 | 396,289 | -1.89(-0.83%) |
May 07, 2025 | 217.26 | 229.21 | 217.26 | 227.36 | 516,590 | -0.74(-0.32%) |
May 06, 2025 | 227.79 | 230.49 | 224.15 | 228.10 | 741,540 | +2.07(+0.92%) |
May 05, 2025 | 225.57 | 227.12 | 222.74 | 226.03 | 557,866 | +1.12(+0.50%) |
May 02, 2025 | 223.40 | 226.15 | 222.75 | 224.91 | 367,613 | +1.70(+0.76%) |