Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2025 | 206.10 | 209.45 | 205.27 | 208.70 | 205,132 | +2.04(+0.99%) |
Jul 21, 2025 | 210.74 | 210.74 | 206.28 | 206.66 | 206,486 | -3.29(-1.57%) |
Jul 18, 2025 | 210.89 | 211.84 | 209.13 | 209.95 | 258,082 | -0.77(-0.37%) |
Jul 17, 2025 | 203.71 | 212.01 | 203.71 | 210.72 | 311,816 | +7.09(+3.48%) |
Jul 16, 2025 | 202.00 | 204.22 | 199.66 | 203.63 | 245,120 | +3.41(+1.70%) |
Jul 15, 2025 | 205.78 | 205.79 | 199.59 | 200.22 | 185,239 | -6.38(-3.09%) |
Jul 14, 2025 | 204.95 | 206.60 | 203.75 | 206.60 | 148,819 | +1.65(+0.81%) |
Jul 11, 2025 | 205.96 | 205.96 | 203.80 | 204.95 | 101,653 | -2.01(-0.97%) |
Jul 10, 2025 | 204.39 | 208.05 | 204.06 | 206.96 | 175,424 | +3.13(+1.54%) |
Jul 09, 2025 | 203.00 | 205.25 | 201.94 | 203.83 | 204,129 | +1.95(+0.97%) |
Jul 08, 2025 | 201.21 | 203.91 | 201.15 | 201.88 | 304,250 | +1.16(+0.58%) |
Jul 07, 2025 | 201.44 | 203.42 | 199.11 | 200.72 | 246,148 | -0.73(-0.36%) |
Jul 03, 2025 | 200.19 | 202.67 | 197.87 | 201.45 | 401,710 | +0.95(+0.47%) |
Jul 02, 2025 | 198.85 | 202.00 | 197.57 | 200.50 | 421,160 | +1.78(+0.90%) |
Jul 01, 2025 | 195.68 | 199.57 | 194.76 | 198.72 | 338,877 | +1.95(+0.99%) |
Jun 30, 2025 | 198.28 | 199.49 | 193.99 | 196.77 | 294,121 | -0.90(-0.46%) |
Jun 27, 2025 | 194.80 | 198.94 | 194.80 | 197.67 | 415,010 | +5.51(+2.87%) |
Jun 26, 2025 | 190.52 | 192.38 | 188.53 | 192.16 | 189,149 | +2.48(+1.31%) |
Jun 25, 2025 | 186.71 | 189.83 | 186.39 | 189.68 | 156,476 | +3.05(+1.63%) |
Jun 24, 2025 | 185.47 | 187.91 | 185.01 | 186.63 | 174,905 | +3.18(+1.73%) |
Jun 23, 2025 | 183.65 | 185.42 | 180.88 | 183.45 | 237,956 | -1.03(-0.56%) |
Jun 20, 2025 | 185.51 | 187.02 | 183.89 | 184.48 | 426,993 | -0.06(-0.03%) |
Jun 18, 2025 | 181.16 | 188.72 | 179.79 | 184.54 | 143,725 | +2.21(+1.21%) |
Jun 17, 2025 | 182.77 | 185.18 | 181.87 | 182.33 | 190,547 | -2.11(-1.14%) |
Jun 16, 2025 | 183.22 | 186.45 | 183.07 | 184.44 | 119,227 | +2.43(+1.34%) |
Jun 13, 2025 | 182.04 | 184.48 | 180.00 | 182.01 | 131,575 | -2.07(-1.12%) |
Jun 12, 2025 | 181.24 | 184.11 | 180.44 | 184.08 | 153,660 | +0.93(+0.51%) |
Jun 11, 2025 | 183.50 | 184.84 | 182.59 | 183.15 | 159,588 | -0.07(-0.04%) |
Jun 10, 2025 | 181.02 | 183.37 | 181.02 | 183.22 | 110,167 | +0.37(+0.20%) |
Jun 09, 2025 | 183.33 | 183.94 | 181.67 | 182.85 | 142,436 | +0.56(+0.31%) |
Jun 06, 2025 | 183.52 | 183.52 | 181.19 | 182.29 | 98,235 | +1.94(+1.08%) |
Jun 05, 2025 | 180.40 | 182.20 | 179.04 | 180.35 | 169,087 | +0.66(+0.37%) |
Jun 04, 2025 | 181.19 | 181.19 | 179.13 | 179.69 | 156,333 | -0.65(-0.36%) |
Jun 03, 2025 | 178.52 | 181.03 | 178.17 | 180.34 | 207,315 | +0.39(+0.22%) |
Jun 02, 2025 | 175.56 | 180.02 | 172.54 | 179.95 | 376,987 | +3.95(+2.24%) |
May 30, 2025 | 176.72 | 176.86 | 174.13 | 176.00 | 281,328 | -1.29(-0.73%) |
May 29, 2025 | 174.78 | 177.30 | 173.68 | 177.29 | 360,536 | +3.29(+1.89%) |
May 28, 2025 | 177.61 | 178.14 | 173.58 | 174.00 | 325,587 | -3.07(-1.73%) |
May 27, 2025 | 176.38 | 177.79 | 174.51 | 177.07 | 262,402 | +3.10(+1.78%) |
May 23, 2025 | 173.19 | 175.01 | 172.78 | 173.97 | 182,198 | -1.53(-0.87%) |
May 22, 2025 | 176.20 | 176.69 | 175.00 | 175.50 | 202,258 | -0.57(-0.32%) |
May 21, 2025 | 179.49 | 180.29 | 175.83 | 176.07 | 273,087 | -5.27(-2.91%) |
May 20, 2025 | 181.11 | 183.24 | 180.29 | 181.34 | 265,753 | -0.98(-0.54%) |
May 19, 2025 | 181.40 | 184.28 | 181.29 | 182.32 | 181,528 | -1.10(-0.60%) |
May 16, 2025 | 181.96 | 183.74 | 180.26 | 183.42 | 337,093 | +2.47(+1.37%) |
May 15, 2025 | 181.18 | 182.49 | 180.46 | 180.95 | 234,240 | -1.16(-0.64%) |
May 14, 2025 | 183.02 | 184.26 | 181.51 | 182.11 | 265,256 | -0.34(-0.19%) |
May 13, 2025 | 185.43 | 185.99 | 182.27 | 182.45 | 400,778 | -1.37(-0.75%) |
May 12, 2025 | 183.09 | 188.61 | 180.47 | 183.82 | 307,723 | +4.66(+2.60%) |
May 09, 2025 | 182.56 | 183.89 | 178.76 | 179.16 | 347,275 | -1.99(-1.10%) |
May 08, 2025 | 185.97 | 188.54 | 173.57 | 181.15 | 330,569 | +5.94(+3.39%) |
May 07, 2025 | 172.95 | 177.10 | 172.95 | 175.21 | 320,981 | +2.63(+1.52%) |
May 06, 2025 | 170.47 | 174.04 | 170.26 | 172.58 | 269,931 | -0.01(-0.01%) |
May 05, 2025 | 172.79 | 175.68 | 172.51 | 172.59 | 228,721 | -1.49(-0.86%) |
May 02, 2025 | 169.99 | 174.69 | 168.99 | 174.08 | 292,202 | +7.17(+4.30%) |