Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 222.74 | 227.54 | 222.55 | 226.01 | 1,129,028 | +4.12(+1.86%) |
Jul 02, 2025 | 216.97 | 221.45 | 216.01 | 221.89 | 1,658,291 | +5.75(+2.66%) |
Jul 01, 2025 | 218.01 | 219.00 | 214.19 | 216.14 | 1,906,194 | -1.96(-0.90%) |
Jun 30, 2025 | 218.00 | 219.00 | 214.79 | 218.10 | 1,713,066 | +0.73(+0.34%) |
Jun 27, 2025 | 215.61 | 218.34 | 214.51 | 217.37 | 3,320,642 | +2.06(+0.96%) |
Jun 26, 2025 | 215.94 | 218.20 | 214.75 | 215.31 | 1,830,952 | +0.65(+0.30%) |
Jun 25, 2025 | 212.84 | 215.97 | 212.38 | 214.66 | 1,701,318 | +2.71(+1.28%) |
Jun 24, 2025 | 210.00 | 212.06 | 208.67 | 211.95 | 1,776,678 | +3.60(+1.73%) |
Jun 23, 2025 | 204.08 | 208.48 | 202.30 | 208.35 | 1,644,687 | +2.15(+1.04%) |
Jun 20, 2025 | 205.10 | 208.69 | 203.34 | 206.20 | 3,051,947 | +1.54(+0.75%) |
Jun 18, 2025 | 199.76 | 207.09 | 198.21 | 204.66 | 3,556,322 | +7.77(+3.95%) |
Jun 17, 2025 | 185.19 | 203.90 | 185.00 | 196.89 | 6,195,399 | +16.07(+8.89%) |
Jun 16, 2025 | 178.25 | 182.13 | 177.18 | 180.82 | 2,267,416 | +4.98(+2.83%) |
Jun 13, 2025 | 176.80 | 178.78 | 175.08 | 175.84 | 1,224,933 | -3.24(-1.81%) |
Jun 12, 2025 | 176.93 | 180.16 | 176.93 | 179.08 | 1,120,563 | +0.65(+0.36%) |
Jun 11, 2025 | 177.48 | 178.96 | 176.19 | 178.43 | 1,428,797 | +0.39(+0.22%) |
Jun 10, 2025 | 180.00 | 180.11 | 175.07 | 178.04 | 1,958,997 | +0.66(+0.37%) |
Jun 09, 2025 | 178.00 | 179.37 | 177.02 | 177.38 | 1,004,307 | +0.76(+0.43%) |
Jun 06, 2025 | 174.82 | 177.00 | 174.00 | 176.62 | 1,182,941 | +3.98(+2.31%) |
Jun 05, 2025 | 173.07 | 174.67 | 171.66 | 172.64 | 912,047 | +0.67(+0.39%) |
Jun 04, 2025 | 173.59 | 174.43 | 171.71 | 171.97 | 951,983 | -1.02(-0.59%) |
Jun 03, 2025 | 168.00 | 173.16 | 167.87 | 172.99 | 1,225,027 | +4.97(+2.96%) |
Jun 02, 2025 | 167.30 | 168.20 | 164.69 | 168.02 | 840,664 | +0.01(+0.01%) |
May 30, 2025 | 167.60 | 168.47 | 165.38 | 168.01 | 1,843,473 | -0.54(-0.32%) |
May 29, 2025 | 169.45 | 169.97 | 166.16 | 168.55 | 971,181 | +0.81(+0.48%) |
May 28, 2025 | 169.17 | 169.76 | 167.44 | 167.74 | 801,790 | -1.43(-0.85%) |
May 27, 2025 | 167.70 | 170.12 | 166.70 | 169.17 | 861,548 | +3.79(+2.29%) |
May 23, 2025 | 161.89 | 166.07 | 161.52 | 165.38 | 595,617 | +0.28(+0.17%) |
May 22, 2025 | 164.59 | 166.91 | 164.55 | 165.10 | 801,456 | -0.10(-0.06%) |
May 21, 2025 | 165.60 | 168.01 | 164.08 | 165.20 | 764,625 | -2.31(-1.38%) |
May 20, 2025 | 169.37 | 170.90 | 166.59 | 167.51 | 1,390,409 | +0.07(+0.04%) |
May 19, 2025 | 164.46 | 168.04 | 164.21 | 167.44 | 842,762 | -0.35(-0.21%) |
May 16, 2025 | 166.21 | 168.11 | 165.49 | 167.79 | 828,313 | +1.26(+0.76%) |
May 15, 2025 | 165.43 | 167.15 | 163.41 | 166.53 | 661,601 | -0.25(-0.15%) |
May 14, 2025 | 168.21 | 170.24 | 166.19 | 166.78 | 1,190,086 | -0.15(-0.09%) |
May 13, 2025 | 162.30 | 169.17 | 162.22 | 166.93 | 1,375,673 | +5.27(+3.26%) |
May 12, 2025 | 159.72 | 162.50 | 159.38 | 161.66 | 1,126,782 | +7.76(+5.04%) |
May 09, 2025 | 155.14 | 155.44 | 152.98 | 153.91 | 498,877 | -0.42(-0.27%) |
May 08, 2025 | 154.92 | 155.93 | 152.71 | 154.33 | 963,064 | +1.68(+1.10%) |
May 07, 2025 | 150.47 | 153.16 | 148.77 | 152.65 | 1,091,162 | +2.43(+1.62%) |
May 06, 2025 | 147.29 | 150.72 | 146.81 | 150.22 | 1,525,908 | +0.07(+0.05%) |
May 05, 2025 | 149.04 | 151.86 | 149.00 | 150.15 | 743,593 | -0.14(-0.09%) |
May 02, 2025 | 150.68 | 152.03 | 149.93 | 150.29 | 891,537 | +2.78(+1.88%) |