Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 237.69 | 239.19 | 236.28 | 236.28 | 1,327,642 | -0.88(-0.37%) |
Jul 02, 2025 | 236.26 | 237.41 | 234.51 | 237.16 | 1,752,166 | +1.59(+0.67%) |
Jul 01, 2025 | 229.62 | 237.11 | 229.43 | 235.57 | 2,687,506 | +5.49(+2.39%) |
Jun 30, 2025 | 230.94 | 232.00 | 229.81 | 230.08 | 3,578,993 | -1.33(-0.57%) |
Jun 27, 2025 | 229.07 | 231.68 | 229.07 | 231.41 | 7,430,672 | +2.02(+0.88%) |
Jun 26, 2025 | 227.42 | 230.24 | 226.87 | 229.39 | 2,960,167 | +2.58(+1.14%) |
Jun 25, 2025 | 226.91 | 227.00 | 225.47 | 226.81 | 2,005,381 | -1.10(-0.48%) |
Jun 24, 2025 | 227.55 | 228.03 | 225.84 | 227.91 | 2,777,092 | +2.03(+0.90%) |
Jun 23, 2025 | 222.43 | 225.97 | 221.82 | 225.88 | 2,665,272 | +3.37(+1.51%) |
Jun 20, 2025 | 222.61 | 223.78 | 221.21 | 222.51 | 4,274,314 | +0.50(+0.23%) |
Jun 18, 2025 | 220.98 | 222.13 | 220.25 | 222.01 | 2,414,526 | +1.42(+0.64%) |
Jun 17, 2025 | 223.77 | 224.00 | 219.65 | 220.59 | 2,768,717 | -4.06(-1.81%) |
Jun 16, 2025 | 224.04 | 226.19 | 223.77 | 224.65 | 2,659,505 | +1.28(+0.57%) |
Jun 13, 2025 | 223.68 | 225.47 | 222.77 | 223.37 | 1,670,105 | -2.12(-0.94%) |
Jun 12, 2025 | 224.57 | 225.49 | 223.51 | 225.49 | 1,939,221 | -0.23(-0.10%) |
Jun 11, 2025 | 227.02 | 227.02 | 224.63 | 225.72 | 2,655,119 | -0.88(-0.39%) |
Jun 10, 2025 | 224.50 | 229.20 | 223.36 | 226.60 | 3,122,233 | +2.46(+1.10%) |
Jun 09, 2025 | 223.97 | 225.26 | 223.25 | 224.14 | 3,128,517 | +0.71(+0.32%) |
Jun 06, 2025 | 222.97 | 224.16 | 222.15 | 223.43 | 2,953,423 | +2.78(+1.26%) |
Jun 05, 2025 | 220.95 | 221.76 | 219.40 | 220.65 | 3,084,621 | -0.22(-0.10%) |
Jun 04, 2025 | 221.85 | 222.17 | 219.36 | 220.87 | 3,977,100 | -0.91(-0.41%) |
Jun 03, 2025 | 217.84 | 222.37 | 217.56 | 221.78 | 6,229,942 | +2.89(+1.32%) |
Jun 02, 2025 | 218.78 | 220.00 | 217.39 | 218.89 | 4,586,991 | -2.77(-1.25%) |
May 30, 2025 | 220.92 | 222.57 | 220.30 | 221.66 | 4,179,602 | +0.49(+0.22%) |
May 29, 2025 | 221.10 | 222.24 | 218.45 | 221.17 | 3,007,545 | +0.33(+0.15%) |
May 28, 2025 | 223.65 | 224.09 | 220.62 | 220.84 | 3,091,931 | -2.16(-0.97%) |
May 27, 2025 | 222.31 | 223.60 | 221.40 | 223.00 | 2,629,095 | +2.23(+1.01%) |
May 23, 2025 | 218.79 | 221.67 | 218.69 | 220.77 | 3,248,148 | -0.76(-0.34%) |
May 22, 2025 | 222.01 | 223.00 | 220.59 | 221.53 | 2,866,261 | -0.75(-0.34%) |
May 21, 2025 | 224.27 | 225.52 | 222.13 | 222.27 | 2,196,794 | -4.68(-2.06%) |
May 20, 2025 | 227.27 | 228.51 | 226.44 | 226.96 | 1,994,887 | -1.16(-0.51%) |
May 19, 2025 | 227.69 | 228.68 | 226.79 | 228.12 | 2,525,052 | -1.91(-0.83%) |
May 16, 2025 | 229.94 | 230.57 | 228.73 | 230.03 | 2,019,254 | +0.57(+0.25%) |
May 15, 2025 | 227.87 | 230.06 | 226.32 | 229.46 | 2,623,400 | +2.50(+1.10%) |
May 14, 2025 | 225.97 | 227.38 | 221.80 | 226.97 | 3,272,705 | +0.09(+0.04%) |
May 13, 2025 | 229.62 | 230.59 | 226.67 | 226.88 | 3,046,506 | -2.60(-1.14%) |
May 12, 2025 | 225.69 | 230.15 | 225.16 | 229.48 | 4,995,471 | +14.46(+6.73%) |
May 09, 2025 | 215.44 | 216.41 | 213.82 | 215.02 | 2,186,112 | -0.52(-0.24%) |
May 08, 2025 | 213.62 | 217.60 | 212.58 | 215.53 | 3,355,703 | +2.97(+1.40%) |
May 07, 2025 | 212.45 | 213.62 | 211.42 | 212.56 | 3,296,989 | +0.65(+0.30%) |
May 06, 2025 | 213.47 | 214.92 | 211.72 | 211.92 | 2,278,525 | -3.31(-1.54%) |
May 05, 2025 | 215.49 | 217.47 | 214.96 | 215.23 | 1,907,127 | -1.75(-0.81%) |
May 02, 2025 | 215.51 | 218.29 | 214.54 | 216.97 | 2,944,538 | +4.18(+1.97%) |