Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 242.40 | 248.93 | 241.94 | 247.39 | 870,071 | +5.11(+2.11%) |
Jul 02, 2025 | 238.17 | 243.48 | 235.44 | 242.28 | 1,041,451 | +5.26(+2.22%) |
Jul 01, 2025 | 232.17 | 241.28 | 231.46 | 237.02 | 1,210,083 | +4.38(+1.88%) |
Jun 30, 2025 | 231.00 | 233.17 | 228.46 | 232.64 | 900,180 | +2.01(+0.87%) |
Jun 27, 2025 | 231.39 | 235.52 | 229.38 | 230.63 | 1,213,120 | +1.54(+0.67%) |
Jun 26, 2025 | 227.30 | 229.98 | 222.48 | 229.09 | 907,838 | +3.00(+1.33%) |
Jun 25, 2025 | 228.00 | 229.25 | 224.56 | 226.09 | 910,576 | -2.01(-0.88%) |
Jun 24, 2025 | 225.82 | 230.13 | 223.06 | 228.10 | 1,134,929 | +5.25(+2.36%) |
Jun 23, 2025 | 223.77 | 223.77 | 218.52 | 222.85 | 1,010,907 | -2.51(-1.11%) |
Jun 20, 2025 | 227.40 | 229.29 | 224.00 | 225.36 | 1,158,180 | -1.97(-0.87%) |
Jun 18, 2025 | 227.50 | 230.44 | 227.19 | 227.33 | 795,566 | -0.84(-0.37%) |
Jun 17, 2025 | 232.79 | 235.00 | 226.69 | 228.17 | 808,187 | -7.76(-3.29%) |
Jun 16, 2025 | 231.90 | 237.11 | 230.95 | 235.93 | 1,142,605 | +7.10(+3.10%) |
Jun 13, 2025 | 233.01 | 236.40 | 226.37 | 228.83 | 910,049 | -8.25(-3.48%) |
Jun 12, 2025 | 237.26 | 237.90 | 232.20 | 237.08 | 732,030 | -1.69(-0.71%) |
Jun 11, 2025 | 243.21 | 245.47 | 237.11 | 238.77 | 1,032,174 | -2.66(-1.10%) |
Jun 10, 2025 | 245.92 | 245.92 | 240.56 | 241.43 | 768,230 | -5.51(-2.23%) |
Jun 09, 2025 | 248.37 | 251.60 | 246.64 | 246.94 | 1,156,845 | +0.92(+0.37%) |
Jun 06, 2025 | 244.44 | 246.63 | 240.00 | 246.02 | 859,838 | +3.10(+1.28%) |
Jun 05, 2025 | 237.94 | 244.33 | 236.53 | 242.92 | 1,031,254 | +4.54(+1.90%) |
Jun 04, 2025 | 237.76 | 243.12 | 237.00 | 238.38 | 964,017 | +0.55(+0.23%) |
Jun 03, 2025 | 232.19 | 238.61 | 231.91 | 237.83 | 1,050,679 | +4.97(+2.13%) |
Jun 02, 2025 | 227.00 | 233.19 | 224.76 | 232.86 | 1,738,333 | +4.59(+2.01%) |
May 30, 2025 | 227.76 | 230.00 | 223.27 | 228.27 | 2,005,148 | +0.47(+0.21%) |
May 29, 2025 | 255.60 | 259.16 | 224.88 | 227.80 | 3,386,060 | -10.79(-4.52%) |
May 28, 2025 | 240.96 | 242.58 | 236.34 | 238.59 | 2,405,940 | -2.12(-0.88%) |
May 27, 2025 | 238.00 | 244.25 | 237.35 | 240.71 | 1,601,067 | +5.97(+2.54%) |
May 23, 2025 | 244.14 | 244.14 | 233.76 | 234.74 | 1,939,295 | -24.36(-9.40%) |
May 22, 2025 | 258.30 | 260.77 | 257.20 | 259.10 | 749,023 | +0.79(+0.31%) |
May 21, 2025 | 265.65 | 266.70 | 257.86 | 258.31 | 967,751 | -9.78(-3.65%) |
May 20, 2025 | 271.00 | 271.75 | 265.89 | 268.09 | 962,435 | -2.03(-0.75%) |
May 19, 2025 | 265.55 | 272.08 | 265.18 | 270.12 | 788,685 | +1.13(+0.42%) |
May 16, 2025 | 265.66 | 270.96 | 264.44 | 268.99 | 967,684 | +4.10(+1.55%) |
May 15, 2025 | 264.19 | 265.64 | 257.92 | 264.89 | 790,207 | -0.73(-0.27%) |
May 14, 2025 | 260.02 | 267.10 | 260.02 | 265.62 | 966,480 | +4.21(+1.61%) |
May 13, 2025 | 260.26 | 263.21 | 259.13 | 261.41 | 1,008,379 | +1.88(+0.72%) |
May 12, 2025 | 251.58 | 263.75 | 251.26 | 259.53 | 1,278,961 | +20.22(+8.45%) |
May 09, 2025 | 247.84 | 248.91 | 239.00 | 239.31 | 869,686 | -9.69(-3.89%) |
May 08, 2025 | 248.06 | 250.92 | 245.26 | 249.00 | 1,061,224 | +4.00(+1.63%) |
May 07, 2025 | 238.24 | 246.48 | 237.71 | 245.00 | 1,172,197 | +7.94(+3.35%) |
May 06, 2025 | 234.33 | 240.33 | 233.21 | 237.06 | 1,241,157 | +0.02(+0.01%) |
May 05, 2025 | 235.48 | 239.45 | 235.48 | 237.04 | 1,238,861 | +1.04(+0.44%) |
May 02, 2025 | 231.39 | 236.57 | 230.47 | 236.00 | 1,449,198 | +8.00(+3.51%) |