Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2025 | 199.51 | 200.08 | 198.90 | 199.55 | 227,419 | +0.83(+0.42%) |
Jul 07, 2025 | 199.60 | 200.06 | 197.82 | 198.72 | 384,195 | -1.78(-0.89%) |
Jul 03, 2025 | 198.89 | 201.02 | 198.89 | 200.50 | 187,094 | +2.73(+1.38%) |
Jul 02, 2025 | 195.00 | 197.49 | 194.78 | 197.77 | 270,069 | +2.48(+1.27%) |
Jul 01, 2025 | 196.56 | 197.09 | 193.87 | 195.29 | 385,739 | -1.93(-0.98%) |
Jun 30, 2025 | 196.73 | 197.76 | 195.94 | 197.22 | 371,139 | +1.91(+0.98%) |
Jun 27, 2025 | 196.00 | 196.67 | 194.19 | 195.31 | 252,358 | -0.06(-0.03%) |
Jun 26, 2025 | 194.74 | 195.51 | 193.70 | 195.37 | 263,831 | +1.67(+0.86%) |
Jun 25, 2025 | 193.02 | 194.00 | 192.96 | 193.70 | 273,405 | +1.74(+0.91%) |
Jun 24, 2025 | 190.58 | 192.22 | 190.44 | 191.96 | 278,213 | +3.43(+1.82%) |
Jun 23, 2025 | 186.37 | 188.72 | 185.26 | 188.53 | 496,261 | +2.00(+1.07%) |
Jun 20, 2025 | 188.43 | 188.83 | 185.76 | 186.53 | 238,795 | -0.85(-0.45%) |
Jun 18, 2025 | 187.30 | 188.50 | 186.40 | 187.38 | 312,890 | +0.41(+0.22%) |
Jun 17, 2025 | 187.39 | 188.57 | 186.54 | 186.97 | 293,692 | -1.44(-0.76%) |
Jun 16, 2025 | 186.57 | 188.79 | 186.57 | 188.41 | 295,611 | +3.13(+1.69%) |
Jun 13, 2025 | 186.12 | 187.27 | 184.65 | 185.28 | 500,200 | -3.01(-1.60%) |
Jun 12, 2025 | 186.77 | 188.72 | 186.77 | 188.28 | 302,922 | +1.39(+0.74%) |
Jun 11, 2025 | 188.06 | 188.80 | 186.27 | 186.90 | 326,992 | -0.74(-0.39%) |
Jun 10, 2025 | 186.76 | 187.88 | 186.05 | 187.64 | 401,849 | +0.80(+0.43%) |
Jun 09, 2025 | 187.02 | 188.16 | 186.83 | 186.84 | 220,188 | +0.63(+0.34%) |
Jun 06, 2025 | 186.24 | 187.05 | 185.77 | 186.21 | 249,441 | +1.74(+0.94%) |
Jun 05, 2025 | 185.77 | 187.37 | 183.73 | 184.47 | 514,758 | -0.63(-0.34%) |
Jun 04, 2025 | 184.94 | 185.77 | 184.21 | 185.10 | 287,647 | +0.48(+0.26%) |
Jun 03, 2025 | 182.03 | 184.79 | 181.87 | 184.62 | 326,289 | +2.80(+1.54%) |
Jun 02, 2025 | 179.87 | 181.87 | 179.46 | 181.82 | 360,906 | +1.62(+0.90%) |
May 30, 2025 | 180.54 | 180.78 | 177.44 | 180.21 | 550,374 | -0.79(-0.44%) |
May 29, 2025 | 183.75 | 183.75 | 180.18 | 180.99 | 348,578 | +0.59(+0.33%) |
May 28, 2025 | 181.38 | 182.00 | 180.14 | 180.41 | 202,538 | -0.84(-0.46%) |
May 27, 2025 | 179.77 | 181.41 | 179.15 | 181.24 | 269,843 | +4.40(+2.49%) |
May 23, 2025 | 175.50 | 177.97 | 175.17 | 176.85 | 478,973 | -2.16(-1.20%) |
May 22, 2025 | 178.72 | 180.43 | 178.29 | 179.01 | 202,554 | +0.36(+0.20%) |
May 21, 2025 | 180.47 | 183.01 | 177.83 | 178.65 | 277,864 | -3.53(-1.94%) |
May 20, 2025 | 181.66 | 182.18 | 180.77 | 182.18 | 190,894 | -0.66(-0.36%) |
May 19, 2025 | 180.44 | 183.14 | 180.04 | 182.84 | 282,252 | -0.40(-0.22%) |
May 16, 2025 | 183.36 | 183.36 | 181.69 | 183.24 | 242,041 | +0.36(+0.20%) |
May 15, 2025 | 181.98 | 183.79 | 181.37 | 182.88 | 459,263 | -0.07(-0.04%) |
May 14, 2025 | 182.55 | 183.57 | 181.90 | 182.95 | 484,296 | +1.29(+0.71%) |
May 13, 2025 | 178.28 | 182.19 | 178.23 | 181.66 | 448,593 | +3.84(+2.16%) |
May 12, 2025 | 177.09 | 177.82 | 175.28 | 177.82 | 492,368 | +8.17(+4.82%) |
May 09, 2025 | 170.57 | 171.04 | 168.74 | 169.65 | 307,394 | -0.02(-0.01%) |
May 08, 2025 | 169.75 | 171.31 | 168.19 | 169.67 | 405,478 | +1.93(+1.15%) |
May 07, 2025 | 166.26 | 168.47 | 164.94 | 167.74 | 263,293 | +1.64(+0.99%) |
May 06, 2025 | 165.13 | 167.45 | 164.55 | 166.10 | 300,190 | -1.35(-0.81%) |
May 05, 2025 | 167.15 | 168.73 | 167.09 | 167.45 | 294,177 | -1.04(-0.62%) |
May 02, 2025 | 167.91 | 169.45 | 167.30 | 168.49 | 411,759 | +2.22(+1.33%) |