Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 227.78 | 229.35 | 227.73 | 228.92 | 1,961,208 | +2.21(+0.97%) |
Jul 02, 2025 | 224.80 | 226.76 | 224.80 | 226.71 | 3,451,869 | +1.60(+0.71%) |
Jul 01, 2025 | 226.30 | 226.67 | 224.19 | 225.11 | 4,688,341 | -1.99(-0.88%) |
Jun 30, 2025 | 226.91 | 227.54 | 226.00 | 227.10 | 5,220,839 | +1.51(+0.67%) |
Jun 27, 2025 | 225.21 | 226.37 | 224.15 | 225.59 | 2,310,101 | +0.78(+0.35%) |
Jun 26, 2025 | 223.64 | 225.01 | 222.90 | 224.81 | 2,205,028 | +2.08(+0.93%) |
Jun 25, 2025 | 223.12 | 223.61 | 222.07 | 222.73 | 2,367,166 | +0.58(+0.26%) |
Jun 24, 2025 | 220.98 | 222.56 | 220.74 | 222.15 | 3,819,002 | +3.35(+1.53%) |
Jun 23, 2025 | 216.82 | 219.02 | 215.55 | 218.80 | 2,511,258 | +2.28(+1.05%) |
Jun 20, 2025 | 218.77 | 219.37 | 215.81 | 216.52 | 3,771,241 | -0.96(-0.44%) |
Jun 18, 2025 | 217.94 | 218.93 | 216.88 | 217.48 | 1,912,955 | -0.02(-0.01%) |
Jun 17, 2025 | 218.63 | 219.28 | 217.07 | 217.50 | 2,543,706 | -2.17(-0.99%) |
Jun 16, 2025 | 218.13 | 220.11 | 218.12 | 219.67 | 2,345,879 | +3.05(+1.41%) |
Jun 13, 2025 | 216.97 | 218.67 | 216.16 | 216.62 | 4,214,956 | -2.78(-1.27%) |
Jun 12, 2025 | 218.30 | 219.81 | 218.19 | 219.40 | 2,671,063 | +0.50(+0.23%) |
Jun 11, 2025 | 220.21 | 220.70 | 217.98 | 218.90 | 3,217,917 | -0.73(-0.33%) |
Jun 10, 2025 | 218.37 | 219.91 | 217.49 | 219.63 | 2,359,541 | +1.43(+0.65%) |
Jun 09, 2025 | 217.96 | 218.85 | 217.49 | 218.20 | 1,898,255 | +0.36(+0.17%) |
Jun 06, 2025 | 217.91 | 218.63 | 217.17 | 217.84 | 2,290,987 | +2.14(+0.99%) |
Jun 05, 2025 | 217.97 | 219.14 | 214.95 | 215.71 | 3,765,159 | -1.66(-0.76%) |
Jun 04, 2025 | 217.07 | 217.83 | 216.25 | 217.36 | 2,361,543 | +0.57(+0.26%) |
Jun 03, 2025 | 215.29 | 217.38 | 214.94 | 216.79 | 2,410,891 | +1.68(+0.78%) |
Jun 02, 2025 | 212.65 | 215.19 | 212.15 | 215.12 | 3,039,831 | +1.68(+0.79%) |
May 30, 2025 | 213.59 | 214.04 | 210.49 | 213.44 | 2,458,726 | -0.34(-0.16%) |
May 29, 2025 | 216.38 | 216.45 | 212.69 | 213.78 | 3,077,332 | +0.43(+0.20%) |
May 28, 2025 | 214.69 | 215.29 | 213.14 | 213.35 | 2,866,609 | -0.95(-0.44%) |
May 27, 2025 | 212.21 | 214.48 | 211.59 | 214.30 | 4,159,369 | +4.94(+2.36%) |
May 23, 2025 | 208.11 | 210.41 | 207.87 | 209.35 | 3,373,847 | -2.01(-0.95%) |
May 22, 2025 | 211.18 | 212.83 | 210.69 | 211.36 | 2,385,626 | +0.46(+0.22%) |
May 21, 2025 | 212.24 | 214.99 | 210.18 | 210.90 | 5,543,834 | -2.99(-1.40%) |
May 20, 2025 | 213.57 | 214.16 | 212.42 | 213.89 | 1,943,362 | -0.74(-0.34%) |
May 19, 2025 | 211.45 | 214.80 | 211.45 | 214.63 | 2,748,491 | +0.24(+0.11%) |
May 16, 2025 | 214.06 | 214.48 | 212.65 | 214.39 | 2,077,475 | +0.88(+0.41%) |
May 15, 2025 | 212.35 | 214.57 | 211.80 | 213.51 | 2,691,750 | +0.28(+0.13%) |
May 14, 2025 | 212.45 | 213.46 | 212.06 | 213.23 | 3,640,856 | +1.27(+0.60%) |
May 13, 2025 | 209.34 | 212.69 | 209.03 | 211.96 | 5,316,205 | +3.20(+1.53%) |
May 12, 2025 | 208.45 | 208.81 | 206.17 | 208.76 | 4,907,229 | +8.10(+4.04%) |
May 09, 2025 | 201.59 | 202.06 | 199.88 | 200.67 | 1,839,369 | -0.07(-0.03%) |
May 08, 2025 | 200.82 | 202.54 | 199.07 | 200.74 | 3,493,713 | +2.01(+1.01%) |
May 07, 2025 | 198.20 | 199.71 | 196.07 | 198.73 | 2,091,304 | +0.81(+0.41%) |
May 06, 2025 | 197.17 | 199.39 | 196.61 | 197.92 | 2,994,905 | -1.91(-0.95%) |
May 05, 2025 | 199.25 | 201.08 | 199.07 | 199.83 | 1,351,122 | -1.12(-0.56%) |
May 02, 2025 | 200.03 | 201.82 | 199.34 | 200.95 | 2,378,690 | +3.09(+1.56%) |