Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 248.19 | 250.82 | 241.81 | 243.79 | 2,587,111 | -8.79(-3.48%) |
Jul 01, 2025 | 241.82 | 252.88 | 241.82 | 252.58 | 1,454,919 | +8.10(+3.31%) |
Jun 30, 2025 | 241.07 | 244.69 | 240.94 | 244.48 | 1,232,897 | +2.60(+1.07%) |
Jun 27, 2025 | 238.89 | 244.18 | 238.89 | 241.88 | 1,755,424 | +2.87(+1.20%) |
Jun 26, 2025 | 238.31 | 242.53 | 237.45 | 239.01 | 1,101,109 | +1.38(+0.58%) |
Jun 25, 2025 | 238.09 | 240.15 | 235.73 | 237.63 | 1,351,176 | -0.28(-0.12%) |
Jun 24, 2025 | 234.22 | 238.68 | 232.42 | 237.91 | 1,286,012 | +4.11(+1.76%) |
Jun 23, 2025 | 238.13 | 239.69 | 232.79 | 233.79 | 1,852,247 | -4.94(-2.07%) |
Jun 20, 2025 | 242.91 | 245.49 | 238.43 | 238.74 | 2,053,135 | -3.77(-1.55%) |
Jun 18, 2025 | 241.45 | 244.97 | 239.06 | 242.50 | 1,692,504 | +1.94(+0.81%) |
Jun 17, 2025 | 233.57 | 244.02 | 233.57 | 240.56 | 3,175,642 | +6.04(+2.57%) |
Jun 16, 2025 | 235.84 | 236.03 | 228.38 | 234.52 | 2,315,485 | +0.13(+0.06%) |
Jun 13, 2025 | 231.48 | 235.56 | 230.34 | 234.39 | 1,518,535 | +0.30(+0.13%) |
Jun 12, 2025 | 229.74 | 234.21 | 226.92 | 234.09 | 1,424,723 | +3.21(+1.39%) |
Jun 11, 2025 | 230.39 | 236.94 | 230.19 | 230.88 | 1,298,318 | -0.24(-0.10%) |
Jun 10, 2025 | 232.90 | 235.11 | 230.36 | 231.12 | 1,141,802 | -1.09(-0.47%) |
Jun 09, 2025 | 231.14 | 235.45 | 230.15 | 232.21 | 1,256,547 | +2.36(+1.03%) |
Jun 06, 2025 | 229.82 | 231.22 | 226.57 | 229.85 | 3,466,415 | +3.53(+1.56%) |
Jun 05, 2025 | 229.88 | 232.91 | 225.02 | 226.32 | 1,715,176 | -3.66(-1.59%) |
Jun 04, 2025 | 232.58 | 235.69 | 229.78 | 229.98 | 1,110,194 | -2.58(-1.11%) |
Jun 03, 2025 | 228.70 | 234.43 | 226.27 | 232.56 | 1,133,571 | +2.02(+0.88%) |
Jun 02, 2025 | 231.46 | 231.99 | 225.12 | 230.54 | 1,304,369 | -1.73(-0.75%) |
May 30, 2025 | 228.74 | 232.99 | 227.53 | 232.27 | 2,712,286 | +3.04(+1.33%) |
May 29, 2025 | 228.36 | 230.53 | 225.27 | 229.23 | 1,288,002 | +2.28(+1.01%) |
May 28, 2025 | 226.16 | 231.70 | 225.83 | 226.95 | 1,583,826 | +1.18(+0.52%) |
May 27, 2025 | 225.67 | 226.85 | 220.19 | 225.77 | 1,561,196 | +1.67(+0.75%) |
May 23, 2025 | 226.78 | 228.16 | 221.40 | 224.10 | 1,681,423 | -2.20(-0.97%) |
May 22, 2025 | 230.75 | 237.42 | 225.27 | 226.30 | 3,017,995 | -18.56(-7.58%) |
May 21, 2025 | 248.85 | 253.03 | 244.79 | 244.86 | 1,557,782 | -9.50(-3.74%) |
May 20, 2025 | 248.08 | 254.93 | 245.57 | 254.37 | 1,885,626 | +7.94(+3.22%) |
May 19, 2025 | 244.10 | 247.22 | 238.78 | 246.43 | 2,102,364 | +9.35(+3.94%) |
May 16, 2025 | 228.89 | 238.25 | 227.16 | 237.08 | 2,581,495 | +10.45(+4.61%) |
May 15, 2025 | 224.52 | 226.76 | 211.67 | 226.63 | 4,244,973 | -2.99(-1.30%) |
May 14, 2025 | 234.06 | 234.11 | 227.59 | 229.62 | 2,533,010 | +1.57(+0.69%) |
May 13, 2025 | 243.53 | 243.53 | 227.73 | 228.05 | 3,857,064 | -23.88(-9.48%) |
May 12, 2025 | 249.79 | 254.66 | 246.64 | 251.93 | 1,430,421 | +3.32(+1.33%) |
May 09, 2025 | 252.41 | 253.22 | 247.68 | 248.61 | 1,092,255 | -3.81(-1.51%) |
May 08, 2025 | 251.81 | 255.16 | 250.57 | 252.41 | 1,239,435 | +0.23(+0.09%) |
May 07, 2025 | 253.93 | 253.93 | 249.08 | 252.19 | 785,776 | +1.34(+0.54%) |
May 06, 2025 | 254.13 | 257.05 | 249.87 | 250.84 | 989,197 | -4.90(-1.92%) |
May 05, 2025 | 256.03 | 259.07 | 255.10 | 255.74 | 1,353,316 | -1.78(-0.69%) |
May 02, 2025 | 257.92 | 259.25 | 253.20 | 257.53 | 1,746,586 | +2.43(+0.95%) |