Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 222.48 | 223.16 | 217.90 | 221.75 | 1,369,115 | -1.08(-0.48%) |
Jul 02, 2025 | 222.82 | 224.96 | 222.54 | 222.83 | 1,938,031 | -1.64(-0.73%) |
Jul 01, 2025 | 220.90 | 225.26 | 220.62 | 224.47 | 2,567,655 | +3.45(+1.56%) |
Jun 30, 2025 | 217.39 | 221.13 | 215.26 | 221.02 | 2,071,773 | +3.24(+1.49%) |
Jun 27, 2025 | 216.30 | 219.88 | 215.87 | 217.78 | 2,086,257 | +0.26(+0.12%) |
Jun 26, 2025 | 220.79 | 221.58 | 215.82 | 217.52 | 2,040,070 | -2.70(-1.23%) |
Jun 25, 2025 | 221.74 | 222.82 | 219.51 | 220.22 | 1,727,308 | -3.69(-1.65%) |
Jun 24, 2025 | 220.87 | 225.03 | 219.00 | 223.91 | 2,219,045 | +2.28(+1.03%) |
Jun 23, 2025 | 218.65 | 222.61 | 217.54 | 221.63 | 2,618,039 | +4.15(+1.91%) |
Jun 20, 2025 | 215.14 | 218.85 | 214.30 | 217.48 | 4,018,906 | +2.00(+0.93%) |
Jun 18, 2025 | 215.61 | 216.66 | 213.59 | 215.48 | 1,665,654 | +0.34(+0.16%) |
Jun 17, 2025 | 215.12 | 215.75 | 212.78 | 215.14 | 1,659,540 | +0.16(+0.07%) |
Jun 16, 2025 | 213.00 | 217.32 | 213.00 | 214.98 | 2,424,466 | +0.18(+0.08%) |
Jun 13, 2025 | 215.50 | 217.36 | 214.07 | 214.80 | 2,455,579 | -1.20(-0.56%) |
Jun 12, 2025 | 214.09 | 216.07 | 212.88 | 216.00 | 1,751,681 | +3.31(+1.56%) |
Jun 11, 2025 | 212.93 | 214.03 | 211.28 | 212.69 | 1,590,310 | -0.25(-0.12%) |
Jun 10, 2025 | 212.27 | 213.72 | 211.07 | 212.93 | 1,637,793 | +1.77(+0.84%) |
Jun 09, 2025 | 210.45 | 212.26 | 208.74 | 211.17 | 1,791,756 | +0.29(+0.14%) |
Jun 06, 2025 | 213.64 | 214.44 | 210.43 | 210.88 | 2,536,123 | -3.65(-1.70%) |
Jun 05, 2025 | 213.45 | 215.49 | 212.40 | 214.53 | 2,546,719 | +1.85(+0.87%) |
Jun 04, 2025 | 211.59 | 214.78 | 210.53 | 212.69 | 1,591,432 | +0.96(+0.45%) |
Jun 03, 2025 | 211.49 | 212.71 | 210.08 | 211.72 | 2,051,518 | -0.71(-0.34%) |
Jun 02, 2025 | 211.71 | 212.76 | 209.25 | 212.44 | 2,159,501 | -0.54(-0.25%) |
May 30, 2025 | 211.46 | 213.69 | 210.66 | 212.97 | 5,912,311 | +0.93(+0.44%) |
May 29, 2025 | 210.01 | 212.43 | 209.00 | 212.04 | 1,804,682 | +1.24(+0.59%) |
May 28, 2025 | 211.34 | 211.44 | 209.08 | 210.80 | 1,801,912 | -1.23(-0.58%) |
May 27, 2025 | 209.37 | 213.31 | 209.37 | 212.03 | 1,881,722 | +1.83(+0.87%) |
May 23, 2025 | 211.46 | 211.86 | 208.91 | 210.21 | 1,585,572 | +1.58(+0.76%) |
May 22, 2025 | 212.76 | 213.98 | 207.44 | 208.63 | 1,985,350 | -3.43(-1.62%) |
May 21, 2025 | 213.96 | 214.87 | 211.79 | 212.06 | 2,249,069 | -1.66(-0.78%) |
May 20, 2025 | 211.84 | 214.17 | 211.75 | 213.72 | 1,769,774 | +0.27(+0.13%) |
May 19, 2025 | 211.97 | 213.82 | 210.29 | 213.45 | 1,747,160 | +1.74(+0.82%) |
May 16, 2025 | 211.30 | 211.79 | 209.75 | 211.71 | 2,834,854 | +1.69(+0.80%) |
May 15, 2025 | 204.63 | 210.12 | 203.40 | 210.03 | 3,140,155 | +7.12(+3.51%) |
May 14, 2025 | 201.32 | 203.58 | 199.44 | 202.90 | 4,092,403 | +0.54(+0.26%) |
May 13, 2025 | 206.87 | 206.87 | 200.15 | 202.37 | 4,560,961 | -3.93(-1.90%) |
May 12, 2025 | 215.74 | 215.74 | 205.30 | 206.30 | 4,485,887 | -11.96(-5.48%) |
May 09, 2025 | 215.38 | 218.86 | 214.89 | 218.25 | 2,519,525 | +2.07(+0.96%) |
May 08, 2025 | 217.23 | 218.18 | 215.85 | 216.18 | 3,031,265 | -1.60(-0.73%) |
May 07, 2025 | 220.84 | 223.20 | 217.56 | 217.78 | 3,599,800 | -4.29(-1.93%) |
May 06, 2025 | 222.56 | 223.86 | 220.62 | 222.06 | 1,649,954 | -0.06(-0.03%) |
May 05, 2025 | 223.34 | 224.25 | 220.71 | 222.12 | 1,847,330 | +0.27(+0.12%) |
May 02, 2025 | 223.77 | 224.22 | 219.46 | 221.85 | 2,754,067 | -0.43(-0.19%) |