Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 236.93 | 237.23 | 235.84 | 236.90 | 1,391,987 | +0.09(+0.04%) |
Jul 01, 2025 | 239.55 | 239.70 | 235.67 | 236.81 | 2,121,244 | -3.51(-1.46%) |
Jun 30, 2025 | 239.18 | 240.75 | 238.96 | 240.32 | 2,799,374 | +2.61(+1.10%) |
Jun 27, 2025 | 237.73 | 239.19 | 236.59 | 237.71 | 871,480 | +0.58(+0.24%) |
Jun 26, 2025 | 235.90 | 237.35 | 235.81 | 237.13 | 1,067,466 | +1.93(+0.82%) |
Jun 25, 2025 | 237.77 | 237.77 | 235.02 | 235.20 | 1,206,806 | -1.69(-0.71%) |
Jun 24, 2025 | 236.01 | 237.38 | 235.27 | 236.89 | 897,111 | +2.66(+1.14%) |
Jun 23, 2025 | 230.22 | 234.34 | 230.22 | 234.23 | 861,966 | +3.93(+1.71%) |
Jun 20, 2025 | 231.30 | 231.69 | 229.63 | 230.30 | 812,201 | +0.03(+0.01%) |
Jun 18, 2025 | 230.48 | 231.70 | 229.74 | 230.27 | 662,130 | +0.31(+0.13%) |
Jun 17, 2025 | 230.74 | 231.37 | 229.47 | 229.96 | 868,459 | -1.76(-0.76%) |
Jun 16, 2025 | 231.40 | 233.09 | 231.10 | 231.72 | 642,873 | +1.93(+0.84%) |
Jun 13, 2025 | 229.48 | 231.43 | 229.13 | 229.79 | 1,016,419 | -2.03(-0.87%) |
Jun 12, 2025 | 231.06 | 232.31 | 230.94 | 231.81 | 1,055,214 | -0.08(-0.03%) |
Jun 11, 2025 | 231.53 | 233.00 | 230.52 | 231.90 | 1,363,553 | +1.01(+0.44%) |
Jun 10, 2025 | 231.53 | 231.81 | 228.82 | 230.89 | 1,450,751 | -0.09(-0.04%) |
Jun 09, 2025 | 231.81 | 231.81 | 229.40 | 230.97 | 1,884,570 | -1.29(-0.56%) |
Jun 06, 2025 | 232.62 | 233.30 | 231.53 | 232.26 | 876,819 | +1.33(+0.57%) |
Jun 05, 2025 | 233.47 | 233.88 | 229.76 | 230.94 | 1,502,439 | -2.30(-0.99%) |
Jun 04, 2025 | 234.27 | 234.30 | 232.86 | 233.24 | 954,785 | -0.58(-0.25%) |
Jun 03, 2025 | 233.35 | 234.16 | 232.40 | 233.82 | 1,583,963 | +0.80(+0.34%) |
Jun 02, 2025 | 230.67 | 233.08 | 229.40 | 233.02 | 1,167,399 | +1.96(+0.85%) |
May 30, 2025 | 229.38 | 231.50 | 228.06 | 231.07 | 881,890 | +1.22(+0.53%) |
May 29, 2025 | 232.10 | 232.14 | 228.69 | 229.85 | 807,718 | +0.20(+0.09%) |
May 28, 2025 | 230.37 | 230.87 | 229.37 | 229.65 | 774,861 | -0.46(-0.20%) |
May 27, 2025 | 228.60 | 230.20 | 227.36 | 230.11 | 1,023,560 | +4.84(+2.15%) |
May 23, 2025 | 223.02 | 226.59 | 223.01 | 225.27 | 792,726 | -0.53(-0.23%) |
May 22, 2025 | 225.34 | 227.40 | 225.08 | 225.80 | 778,721 | +0.13(+0.06%) |
May 21, 2025 | 228.27 | 229.96 | 225.06 | 225.67 | 1,872,153 | -4.19(-1.82%) |
May 20, 2025 | 230.10 | 230.42 | 228.68 | 229.86 | 1,076,981 | -0.87(-0.38%) |
May 19, 2025 | 226.79 | 230.92 | 226.79 | 230.73 | 612,768 | +0.53(+0.23%) |
May 16, 2025 | 228.83 | 230.22 | 228.08 | 230.20 | 625,730 | +1.73(+0.76%) |
May 15, 2025 | 227.03 | 229.09 | 226.53 | 228.47 | 531,931 | +0.44(+0.19%) |
May 14, 2025 | 227.89 | 228.42 | 226.84 | 228.03 | 1,205,761 | +1.03(+0.45%) |
May 13, 2025 | 223.32 | 227.90 | 223.32 | 227.00 | 1,471,994 | +4.21(+1.89%) |
May 12, 2025 | 224.06 | 224.06 | 220.44 | 222.79 | 863,460 | +6.03(+2.78%) |
May 09, 2025 | 218.14 | 218.29 | 215.95 | 216.77 | 662,990 | -0.42(-0.20%) |
May 08, 2025 | 217.63 | 219.32 | 215.94 | 217.19 | 1,424,897 | +1.95(+0.91%) |
May 07, 2025 | 213.87 | 216.03 | 213.15 | 215.24 | 880,773 | +1.61(+0.75%) |
May 06, 2025 | 212.43 | 214.76 | 212.16 | 213.63 | 1,551,348 | -1.97(-0.91%) |
May 05, 2025 | 214.15 | 216.75 | 213.84 | 215.60 | 2,680,408 | -0.34(-0.16%) |
May 02, 2025 | 214.16 | 216.81 | 214.02 | 215.94 | 1,023,908 | +4.85(+2.30%) |