Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 253.84 | 256.57 | 253.77 | 255.73 | 575,400 | +2.17(+0.86%) |
Jul 02, 2025 | 250.72 | 253.71 | 249.11 | 253.56 | 883,943 | +1.38(+0.55%) |
Jul 01, 2025 | 250.75 | 252.92 | 249.01 | 252.18 | 957,422 | +1.34(+0.53%) |
Jun 30, 2025 | 247.63 | 251.28 | 247.00 | 250.84 | 1,109,753 | +3.86(+1.56%) |
Jun 27, 2025 | 245.52 | 248.10 | 245.12 | 246.98 | 2,158,903 | +0.18(+0.07%) |
Jun 26, 2025 | 248.00 | 249.60 | 246.10 | 246.80 | 1,956,694 | -1.07(-0.43%) |
Jun 25, 2025 | 247.75 | 248.60 | 245.51 | 247.87 | 963,899 | +1.22(+0.49%) |
Jun 24, 2025 | 249.00 | 249.75 | 243.84 | 246.65 | 1,188,090 | -4.46(-1.78%) |
Jun 23, 2025 | 251.51 | 254.89 | 249.67 | 251.11 | 1,193,119 | +1.44(+0.58%) |
Jun 20, 2025 | 250.31 | 251.88 | 246.19 | 249.67 | 1,636,539 | +0.84(+0.34%) |
Jun 18, 2025 | 251.00 | 253.90 | 248.38 | 248.83 | 1,280,422 | -2.03(-0.81%) |
Jun 17, 2025 | 249.27 | 251.50 | 247.04 | 250.86 | 1,371,215 | +3.09(+1.25%) |
Jun 16, 2025 | 256.00 | 256.00 | 246.79 | 247.77 | 1,831,522 | -9.22(-3.59%) |
Jun 13, 2025 | 252.90 | 257.79 | 252.06 | 256.99 | 3,051,109 | +6.60(+2.64%) |
Jun 12, 2025 | 246.24 | 250.42 | 245.04 | 250.39 | 1,335,648 | +3.72(+1.51%) |
Jun 11, 2025 | 243.57 | 247.06 | 237.56 | 246.67 | 1,560,101 | +1.88(+0.77%) |
Jun 10, 2025 | 246.13 | 246.23 | 243.54 | 244.79 | 927,203 | -0.62(-0.25%) |
Jun 09, 2025 | 244.62 | 246.00 | 242.33 | 245.41 | 1,067,325 | +1.14(+0.47%) |
Jun 06, 2025 | 243.00 | 244.38 | 241.81 | 244.27 | 796,056 | +2.21(+0.91%) |
Jun 05, 2025 | 243.28 | 243.49 | 240.63 | 242.06 | 1,136,594 | -0.25(-0.10%) |
Jun 04, 2025 | 244.00 | 244.55 | 241.98 | 242.31 | 804,085 | -0.88(-0.36%) |
Jun 03, 2025 | 242.00 | 243.60 | 240.51 | 243.19 | 1,212,435 | +1.23(+0.51%) |
Jun 02, 2025 | 243.62 | 243.62 | 239.66 | 241.96 | 1,346,103 | -1.17(-0.48%) |
May 30, 2025 | 243.51 | 243.89 | 240.58 | 243.13 | 2,798,590 | +0.91(+0.38%) |
May 29, 2025 | 241.00 | 242.72 | 239.92 | 242.22 | 2,090,524 | -0.94(-0.39%) |
May 28, 2025 | 247.50 | 247.90 | 241.35 | 243.16 | 2,818,763 | -3.51(-1.42%) |
May 27, 2025 | 238.91 | 247.24 | 237.00 | 246.68 | 2,787,236 | +10.36(+4.38%) |
May 23, 2025 | 235.83 | 237.28 | 234.56 | 236.32 | 2,371,505 | -1.69(-0.71%) |
May 22, 2025 | 231.85 | 239.68 | 231.58 | 238.01 | 3,714,866 | +6.57(+2.84%) |
May 21, 2025 | 240.51 | 240.51 | 230.21 | 231.44 | 2,714,852 | +1.76(+0.77%) |
May 20, 2025 | 228.88 | 230.85 | 227.97 | 229.68 | 1,051,255 | -0.15(-0.06%) |
May 19, 2025 | 229.01 | 230.65 | 228.40 | 229.83 | 1,298,664 | +0.77(+0.33%) |
May 16, 2025 | 226.98 | 229.33 | 225.35 | 229.06 | 1,584,936 | +3.32(+1.47%) |
May 15, 2025 | 220.78 | 226.02 | 219.78 | 225.74 | 1,634,342 | +7.17(+3.28%) |
May 14, 2025 | 217.52 | 219.02 | 213.04 | 218.57 | 1,682,574 | +1.27(+0.59%) |
May 13, 2025 | 217.72 | 218.65 | 216.35 | 217.29 | 1,081,067 | -0.59(-0.27%) |
May 12, 2025 | 220.62 | 220.87 | 214.11 | 217.88 | 1,215,910 | -0.43(-0.20%) |
May 09, 2025 | 218.22 | 219.03 | 215.51 | 218.31 | 988,039 | +0.99(+0.46%) |
May 08, 2025 | 218.96 | 219.87 | 215.60 | 217.31 | 1,065,035 | +0.39(+0.18%) |
May 07, 2025 | 214.33 | 218.82 | 213.46 | 216.92 | 1,534,695 | +1.80(+0.84%) |
May 06, 2025 | 215.62 | 216.87 | 213.29 | 215.12 | 1,233,848 | -2.42(-1.11%) |
May 05, 2025 | 218.91 | 219.66 | 217.00 | 217.54 | 831,864 | -1.12(-0.51%) |
May 02, 2025 | 222.22 | 225.67 | 213.35 | 218.67 | 2,293,650 | -0.16(-0.07%) |