Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2025 | 249.17 | 264.80 | 246.22 | 263.80 | 4,249,343 | +26.23(+11.04%) |
Jul 10, 2025 | 238.03 | 243.41 | 234.80 | 237.57 | 2,022,713 | +0.80(+0.34%) |
Jul 09, 2025 | 236.33 | 237.83 | 228.89 | 236.77 | 1,936,045 | -0.30(-0.13%) |
Jul 08, 2025 | 241.25 | 243.84 | 232.01 | 237.07 | 1,980,354 | -3.67(-1.52%) |
Jul 07, 2025 | 248.37 | 248.99 | 238.81 | 240.74 | 2,385,056 | -5.59(-2.27%) |
Jul 03, 2025 | 248.21 | 250.99 | 244.44 | 246.33 | 2,587,653 | +0.08(+0.03%) |
Jul 02, 2025 | 249.64 | 251.48 | 245.10 | 246.25 | 5,088,982 | -6.15(-2.44%) |
Jul 01, 2025 | 263.12 | 271.51 | 250.87 | 252.40 | 3,773,437 | -32.55(-11.42%) |
Jun 30, 2025 | 283.69 | 295.90 | 279.01 | 284.95 | 1,670,737 | +6.88(+2.47%) |
Jun 27, 2025 | 279.00 | 285.99 | 270.01 | 278.07 | 3,352,730 | +5.70(+2.09%) |
Jun 26, 2025 | 238.00 | 272.57 | 237.30 | 272.37 | 4,728,061 | +37.43(+15.93%) |
Jun 25, 2025 | 223.84 | 250.00 | 223.50 | 234.94 | 6,341,802 | +41.66(+21.55%) |
Jun 24, 2025 | 193.00 | 195.65 | 187.88 | 193.28 | 1,563,070 | +2.05(+1.07%) |
Jun 23, 2025 | 191.00 | 197.58 | 189.69 | 191.23 | 968,077 | +1.58(+0.83%) |
Jun 20, 2025 | 190.99 | 193.55 | 186.76 | 189.65 | 1,164,678 | -0.39(-0.21%) |
Jun 18, 2025 | 190.17 | 195.45 | 189.39 | 190.04 | 801,065 | +1.31(+0.69%) |
Jun 17, 2025 | 187.02 | 191.42 | 186.55 | 188.73 | 657,334 | +2.06(+1.10%) |
Jun 16, 2025 | 197.40 | 197.68 | 186.44 | 186.67 | 711,208 | -8.43(-4.32%) |
Jun 13, 2025 | 193.90 | 199.00 | 191.47 | 195.10 | 774,038 | +4.98(+2.62%) |
Jun 12, 2025 | 187.81 | 191.49 | 185.77 | 190.12 | 338,950 | +0.60(+0.32%) |
Jun 11, 2025 | 190.00 | 190.01 | 183.50 | 189.52 | 611,853 | -0.10(-0.05%) |
Jun 10, 2025 | 195.72 | 196.37 | 187.10 | 189.62 | 547,724 | -6.10(-3.12%) |
Jun 09, 2025 | 196.36 | 202.74 | 191.73 | 195.72 | 1,058,737 | +4.83(+2.53%) |
Jun 06, 2025 | 189.55 | 201.70 | 188.08 | 190.89 | 1,130,150 | +4.30(+2.30%) |
Jun 05, 2025 | 185.99 | 189.95 | 184.50 | 186.59 | 723,779 | +3.11(+1.70%) |
Jun 04, 2025 | 187.83 | 187.83 | 178.69 | 183.48 | 718,218 | -2.68(-1.44%) |
Jun 03, 2025 | 182.40 | 188.56 | 181.87 | 186.16 | 635,779 | +5.75(+3.19%) |
Jun 02, 2025 | 183.00 | 188.75 | 177.33 | 180.41 | 757,823 | +2.38(+1.34%) |
May 30, 2025 | 172.18 | 178.78 | 170.31 | 178.03 | 1,112,267 | +5.54(+3.21%) |
May 29, 2025 | 177.93 | 178.94 | 171.98 | 172.49 | 296,903 | -3.89(-2.21%) |
May 28, 2025 | 177.93 | 180.72 | 175.95 | 176.38 | 492,542 | -1.76(-0.99%) |
May 27, 2025 | 170.52 | 178.50 | 170.27 | 178.14 | 560,840 | +9.07(+5.36%) |
May 23, 2025 | 163.75 | 169.62 | 162.03 | 169.07 | 278,365 | +1.43(+0.85%) |
May 22, 2025 | 166.75 | 168.97 | 164.90 | 167.64 | 407,830 | +0.91(+0.55%) |
May 21, 2025 | 169.00 | 169.20 | 163.43 | 166.73 | 518,419 | -2.56(-1.51%) |
May 20, 2025 | 160.93 | 169.58 | 160.46 | 169.29 | 504,246 | +8.17(+5.07%) |
May 19, 2025 | 162.57 | 164.29 | 159.64 | 161.12 | 337,449 | -2.97(-1.81%) |
May 16, 2025 | 165.92 | 166.49 | 163.52 | 164.09 | 316,654 | -1.40(-0.85%) |
May 15, 2025 | 163.82 | 166.56 | 163.59 | 165.49 | 244,336 | +1.67(+1.02%) |
May 14, 2025 | 166.85 | 168.06 | 163.70 | 163.82 | 343,889 | -2.78(-1.67%) |
May 13, 2025 | 169.27 | 171.44 | 166.00 | 166.60 | 411,361 | -0.53(-0.32%) |
May 12, 2025 | 171.07 | 171.44 | 164.68 | 167.13 | 478,056 | +1.66(+1.00%) |
May 09, 2025 | 168.36 | 168.95 | 163.20 | 165.47 | 368,867 | -2.91(-1.73%) |
May 08, 2025 | 162.79 | 169.00 | 161.50 | 168.38 | 490,214 | +8.37(+5.23%) |
May 07, 2025 | 158.50 | 160.51 | 155.69 | 160.01 | 271,644 | +1.51(+0.95%) |
May 06, 2025 | 160.00 | 162.00 | 154.39 | 158.50 | 386,363 | -3.46(-2.14%) |
May 05, 2025 | 159.09 | 163.50 | 156.94 | 161.96 | 441,991 | +3.17(+2.00%) |
May 02, 2025 | 156.40 | 160.01 | 155.22 | 158.79 | 310,779 | +3.58(+2.31%) |