Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 199.10 | 199.41 | 194.34 | 196.09 | 519,329 | -3.14(-1.58%) |
Jul 01, 2025 | 198.47 | 200.78 | 197.22 | 199.23 | 301,267 | +0.87(+0.44%) |
Jun 30, 2025 | 198.02 | 199.03 | 196.52 | 198.36 | 261,244 | +0.88(+0.45%) |
Jun 27, 2025 | 198.80 | 199.91 | 196.39 | 197.48 | 509,455 | -1.26(-0.63%) |
Jun 26, 2025 | 196.33 | 198.91 | 195.71 | 198.74 | 227,393 | +3.32(+1.70%) |
Jun 25, 2025 | 197.68 | 199.19 | 194.66 | 195.42 | 267,781 | -2.11(-1.07%) |
Jun 24, 2025 | 199.06 | 200.26 | 197.32 | 197.53 | 195,032 | -0.67(-0.34%) |
Jun 23, 2025 | 195.08 | 198.67 | 194.32 | 198.20 | 247,142 | +2.41(+1.23%) |
Jun 20, 2025 | 196.72 | 198.48 | 195.05 | 195.79 | 480,901 | +0.29(+0.15%) |
Jun 18, 2025 | 194.74 | 197.22 | 194.06 | 195.50 | 502,783 | +0.47(+0.24%) |
Jun 17, 2025 | 196.03 | 197.01 | 194.08 | 195.03 | 310,363 | -3.07(-1.55%) |
Jun 16, 2025 | 197.70 | 199.55 | 197.00 | 198.10 | 271,509 | +1.16(+0.59%) |
Jun 13, 2025 | 197.23 | 198.54 | 195.39 | 196.94 | 259,807 | -2.02(-1.02%) |
Jun 12, 2025 | 196.50 | 199.35 | 195.77 | 198.96 | 309,417 | +0.71(+0.36%) |
Jun 11, 2025 | 202.52 | 203.13 | 197.43 | 198.25 | 639,895 | -3.67(-1.82%) |
Jun 10, 2025 | 203.19 | 203.76 | 200.58 | 201.92 | 341,493 | -1.28(-0.63%) |
Jun 09, 2025 | 205.96 | 205.96 | 201.08 | 203.20 | 366,197 | -2.87(-1.39%) |
Jun 06, 2025 | 204.53 | 206.39 | 203.47 | 206.07 | 257,722 | +4.75(+2.36%) |
Jun 05, 2025 | 199.87 | 202.33 | 197.82 | 201.32 | 424,781 | +1.70(+0.85%) |
Jun 04, 2025 | 204.44 | 204.44 | 199.60 | 199.62 | 504,893 | -4.01(-1.97%) |
Jun 03, 2025 | 203.17 | 205.29 | 200.39 | 203.63 | 367,192 | -0.07(-0.03%) |
Jun 02, 2025 | 202.31 | 203.89 | 200.21 | 203.70 | 389,529 | +0.41(+0.20%) |
May 30, 2025 | 203.76 | 204.25 | 201.49 | 203.29 | 429,580 | -0.73(-0.36%) |
May 29, 2025 | 202.28 | 204.27 | 200.59 | 204.02 | 317,823 | +3.33(+1.66%) |
May 28, 2025 | 203.79 | 204.52 | 200.31 | 200.69 | 275,653 | -3.67(-1.80%) |
May 27, 2025 | 202.37 | 204.91 | 201.08 | 204.36 | 338,688 | +4.75(+2.38%) |
May 23, 2025 | 197.32 | 200.46 | 196.74 | 199.61 | 373,744 | -3.28(-1.62%) |
May 22, 2025 | 203.55 | 204.51 | 201.92 | 202.89 | 262,678 | -0.86(-0.42%) |
May 21, 2025 | 206.65 | 208.29 | 203.70 | 203.75 | 317,065 | -4.49(-2.16%) |
May 20, 2025 | 208.96 | 211.08 | 207.65 | 208.24 | 500,174 | -1.47(-0.70%) |
May 19, 2025 | 204.92 | 210.20 | 204.92 | 209.71 | 421,352 | +0.59(+0.28%) |
May 16, 2025 | 205.61 | 210.13 | 204.57 | 209.12 | 690,128 | +4.18(+2.04%) |
May 15, 2025 | 203.97 | 206.62 | 202.46 | 204.94 | 329,616 | +0.09(+0.04%) |
May 14, 2025 | 206.09 | 206.29 | 202.99 | 204.85 | 359,841 | -1.56(-0.76%) |
May 13, 2025 | 207.73 | 209.00 | 206.12 | 206.41 | 407,606 | -0.43(-0.21%) |
May 12, 2025 | 209.10 | 211.05 | 206.04 | 206.84 | 444,690 | +2.87(+1.41%) |
May 09, 2025 | 201.80 | 204.52 | 201.13 | 203.97 | 473,407 | +2.78(+1.38%) |
May 08, 2025 | 199.79 | 203.41 | 199.11 | 201.19 | 383,940 | +2.77(+1.39%) |
May 07, 2025 | 198.15 | 200.37 | 197.33 | 198.43 | 350,490 | +1.08(+0.55%) |
May 06, 2025 | 193.88 | 199.61 | 192.25 | 197.34 | 527,913 | +1.99(+1.02%) |
May 05, 2025 | 193.88 | 198.57 | 193.88 | 195.35 | 354,973 | -1.56(-0.79%) |
May 02, 2025 | 203.13 | 207.14 | 196.77 | 196.91 | 622,883 | +10.77(+5.79%) |