Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 233.22 | 237.99 | 231.20 | 237.32 | 18,441,448 | +7.34(+3.19%) |
Jul 02, 2025 | 217.68 | 228.07 | 216.72 | 229.98 | 22,301,184 | +11.02(+5.03%) |
Jul 01, 2025 | 219.30 | 223.17 | 216.31 | 218.96 | 16,957,902 | +0.33(+0.15%) |
Jun 30, 2025 | 226.50 | 228.22 | 218.38 | 218.63 | 31,835,600 | +8.39(+3.99%) |
Jun 27, 2025 | 213.69 | 214.65 | 209.96 | 210.24 | 14,127,542 | -2.58(-1.21%) |
Jun 26, 2025 | 212.00 | 214.42 | 210.36 | 212.82 | 10,528,492 | +2.10(+1.00%) |
Jun 25, 2025 | 214.94 | 216.93 | 210.23 | 210.72 | 11,796,794 | -4.55(-2.11%) |
Jun 24, 2025 | 209.99 | 216.37 | 208.55 | 215.27 | 19,024,048 | +8.23(+3.98%) |
Jun 23, 2025 | 205.50 | 207.27 | 202.54 | 207.04 | 13,387,388 | +1.87(+0.91%) |
Jun 20, 2025 | 213.35 | 213.80 | 204.64 | 205.17 | 20,879,180 | -5.70(-2.70%) |
Jun 18, 2025 | 211.09 | 214.72 | 209.57 | 210.87 | 15,055,454 | +2.69(+1.29%) |
Jun 17, 2025 | 210.66 | 215.88 | 207.48 | 208.18 | 17,804,520 | -2.92(-1.38%) |
Jun 16, 2025 | 213.20 | 215.17 | 209.98 | 211.10 | 22,640,768 | -4.12(-1.91%) |
Jun 13, 2025 | 201.58 | 216.60 | 201.20 | 215.22 | 53,707,924 | +15.36(+7.69%) |
Jun 12, 2025 | 189.96 | 202.49 | 188.88 | 199.86 | 54,591,724 | +23.48(+13.31%) |
Jun 11, 2025 | 177.55 | 179.55 | 176.20 | 176.38 | 17,867,996 | -1.10(-0.62%) |
Jun 10, 2025 | 177.71 | 177.85 | 174.28 | 177.48 | 11,047,898 | +0.33(+0.19%) |
Jun 09, 2025 | 174.86 | 178.72 | 173.79 | 177.15 | 9,666,035 | +3.13(+1.80%) |
Jun 06, 2025 | 174.00 | 174.79 | 172.66 | 174.02 | 6,833,764 | +2.88(+1.68%) |
Jun 05, 2025 | 169.00 | 172.26 | 168.75 | 171.14 | 7,724,398 | +3.04(+1.81%) |
Jun 04, 2025 | 169.71 | 170.48 | 167.57 | 168.10 | 6,374,910 | -1.04(-0.61%) |
Jun 03, 2025 | 166.80 | 169.33 | 166.59 | 169.14 | 7,156,932 | +2.57(+1.54%) |
Jun 02, 2025 | 164.16 | 167.00 | 162.60 | 166.57 | 7,165,699 | +1.04(+0.63%) |
May 30, 2025 | 163.43 | 165.75 | 161.55 | 165.53 | 17,549,322 | +2.63(+1.61%) |
May 29, 2025 | 165.00 | 165.32 | 161.50 | 162.90 | 6,995,411 | -0.95(-0.58%) |
May 28, 2025 | 161.87 | 164.32 | 161.28 | 163.85 | 8,085,260 | +1.94(+1.20%) |
May 27, 2025 | 159.32 | 162.40 | 158.92 | 161.91 | 6,976,106 | +5.94(+3.81%) |
May 23, 2025 | 154.99 | 157.38 | 154.26 | 155.97 | 6,528,839 | -1.34(-0.85%) |
May 22, 2025 | 156.98 | 159.19 | 156.82 | 157.31 | 7,659,822 | +0.13(+0.08%) |
May 21, 2025 | 158.35 | 160.90 | 156.46 | 157.18 | 6,010,325 | -3.13(-1.95%) |
May 20, 2025 | 158.63 | 160.36 | 157.53 | 160.31 | 7,576,226 | +0.67(+0.42%) |
May 19, 2025 | 158.30 | 161.97 | 157.83 | 159.64 | 10,265,442 | -0.85(-0.53%) |
May 16, 2025 | 160.00 | 160.84 | 158.52 | 160.49 | 8,515,505 | +1.09(+0.68%) |
May 15, 2025 | 161.36 | 161.74 | 158.91 | 159.40 | 10,169,014 | -3.55(-2.18%) |
May 14, 2025 | 162.36 | 163.41 | 161.06 | 162.95 | 7,498,345 | +0.68(+0.42%) |
May 13, 2025 | 158.22 | 163.22 | 157.57 | 162.27 | 11,953,622 | +5.05(+3.21%) |
May 12, 2025 | 156.31 | 157.43 | 154.42 | 157.22 | 7,874,192 | +6.88(+4.58%) |
May 09, 2025 | 150.04 | 151.80 | 149.79 | 150.34 | 4,707,161 | +0.04(+0.03%) |
May 08, 2025 | 149.05 | 151.81 | 148.61 | 150.30 | 6,110,641 | +0.93(+0.62%) |
May 07, 2025 | 147.50 | 149.90 | 147.24 | 149.37 | 6,051,220 | +1.67(+1.13%) |
May 06, 2025 | 146.98 | 148.94 | 145.72 | 147.70 | 5,107,086 | -1.59(-1.07%) |
May 05, 2025 | 149.43 | 150.82 | 148.52 | 149.29 | 5,186,817 | -1.44(-0.96%) |
May 02, 2025 | 148.33 | 153.06 | 148.33 | 150.73 | 11,345,979 | +5.24(+3.60%) |