Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 218.91 | 219.66 | 215.28 | 219.33 | 1,314,519 | -0.27(-0.12%) |
Jul 01, 2025 | 217.66 | 222.56 | 217.61 | 219.60 | 1,518,052 | +1.63(+0.75%) |
Jun 30, 2025 | 216.35 | 218.68 | 215.53 | 217.97 | 1,486,973 | +1.84(+0.85%) |
Jun 27, 2025 | 215.84 | 216.37 | 213.73 | 216.13 | 3,490,832 | +0.16(+0.07%) |
Jun 26, 2025 | 218.93 | 218.93 | 215.34 | 215.97 | 1,425,173 | -1.49(-0.69%) |
Jun 25, 2025 | 221.02 | 221.48 | 216.27 | 217.46 | 1,711,540 | -3.37(-1.53%) |
Jun 24, 2025 | 223.50 | 224.94 | 220.63 | 220.83 | 1,686,441 | -0.51(-0.23%) |
Jun 23, 2025 | 221.86 | 223.88 | 213.07 | 221.34 | 2,728,657 | -4.44(-1.97%) |
Jun 20, 2025 | 223.57 | 228.27 | 217.01 | 225.78 | 3,826,409 | +3.03(+1.36%) |
Jun 18, 2025 | 225.21 | 226.33 | 221.41 | 222.75 | 2,672,283 | -2.03(-0.90%) |
Jun 17, 2025 | 224.39 | 226.98 | 223.09 | 224.78 | 2,161,506 | +0.02(+0.01%) |
Jun 16, 2025 | 220.15 | 225.41 | 220.15 | 224.76 | 1,914,433 | +7.26(+3.34%) |
Jun 13, 2025 | 217.69 | 218.70 | 215.52 | 217.50 | 1,329,354 | -0.31(-0.14%) |
Jun 12, 2025 | 216.53 | 217.91 | 215.94 | 217.81 | 783,289 | +0.14(+0.06%) |
Jun 11, 2025 | 216.58 | 219.05 | 215.71 | 217.67 | 951,531 | +1.47(+0.68%) |
Jun 10, 2025 | 219.40 | 220.00 | 215.67 | 216.20 | 949,610 | -3.50(-1.59%) |
Jun 09, 2025 | 217.52 | 220.79 | 216.14 | 219.70 | 1,364,655 | +2.17(+1.00%) |
Jun 06, 2025 | 217.18 | 218.16 | 214.93 | 217.53 | 761,192 | +2.47(+1.15%) |
Jun 05, 2025 | 215.94 | 216.44 | 213.99 | 215.06 | 835,381 | -1.19(-0.55%) |
Jun 04, 2025 | 217.19 | 217.90 | 215.33 | 216.25 | 811,452 | -0.96(-0.44%) |
Jun 03, 2025 | 216.53 | 218.22 | 214.65 | 217.21 | 1,255,931 | +0.36(+0.17%) |
Jun 02, 2025 | 213.26 | 216.90 | 212.53 | 216.85 | 1,185,783 | +2.64(+1.23%) |
May 30, 2025 | 212.70 | 214.76 | 212.59 | 214.21 | 1,415,701 | +0.50(+0.23%) |
May 29, 2025 | 214.08 | 215.68 | 211.45 | 213.71 | 1,623,730 | -0.05(-0.02%) |
May 28, 2025 | 214.02 | 215.05 | 212.87 | 213.76 | 1,066,760 | -0.29(-0.14%) |
May 27, 2025 | 206.05 | 214.14 | 205.38 | 214.05 | 2,048,309 | +10.03(+4.92%) |
May 23, 2025 | 202.57 | 204.65 | 201.92 | 204.02 | 901,565 | +0.14(+0.07%) |
May 22, 2025 | 203.44 | 204.45 | 202.12 | 203.88 | 2,844,412 | +0.74(+0.36%) |
May 21, 2025 | 205.32 | 206.40 | 202.93 | 203.14 | 1,696,229 | -3.90(-1.88%) |
May 20, 2025 | 207.95 | 209.41 | 206.93 | 207.04 | 1,231,406 | -1.69(-0.81%) |
May 19, 2025 | 209.47 | 210.44 | 208.01 | 208.73 | 1,560,320 | -2.92(-1.38%) |
May 16, 2025 | 209.24 | 211.82 | 208.32 | 211.65 | 2,316,151 | +2.65(+1.27%) |
May 15, 2025 | 208.13 | 210.94 | 207.50 | 209.00 | 2,227,067 | +1.58(+0.76%) |
May 14, 2025 | 205.60 | 208.25 | 205.06 | 207.42 | 2,635,162 | +2.42(+1.18%) |
May 13, 2025 | 204.00 | 209.22 | 203.29 | 205.00 | 2,843,362 | +1.15(+0.56%) |
May 12, 2025 | 202.60 | 205.95 | 201.40 | 203.85 | 3,983,864 | +5.44(+2.74%) |
May 09, 2025 | 199.64 | 200.25 | 196.69 | 198.41 | 1,321,037 | -0.59(-0.30%) |
May 08, 2025 | 200.91 | 201.19 | 198.93 | 199.00 | 1,428,474 | +1.00(+0.51%) |
May 07, 2025 | 199.57 | 200.93 | 197.82 | 198.00 | 1,754,066 | -0.50(-0.25%) |
May 06, 2025 | 200.69 | 201.26 | 198.47 | 198.50 | 877,457 | -4.18(-2.06%) |
May 05, 2025 | 203.57 | 204.15 | 201.86 | 202.68 | 934,148 | -1.21(-0.59%) |
May 02, 2025 | 202.44 | 204.12 | 201.36 | 203.89 | 820,215 | +4.03(+2.02%) |