Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 237.87 | 240.91 | 237.87 | 240.00 | 1,516,805 | +2.63(+1.11%) |
Jun 27, 2025 | 237.46 | 239.97 | 236.00 | 237.37 | 1,812,200 | +0.16(+0.07%) |
Jun 26, 2025 | 233.92 | 237.37 | 230.06 | 237.21 | 2,076,474 | +3.75(+1.61%) |
Jun 25, 2025 | 239.19 | 239.57 | 233.01 | 233.46 | 1,958,344 | -5.73(-2.40%) |
Jun 24, 2025 | 240.00 | 240.39 | 237.57 | 239.19 | 2,478,177 | +2.61(+1.10%) |
Jun 23, 2025 | 236.89 | 238.38 | 234.13 | 236.58 | 1,750,824 | -1.61(-0.68%) |
Jun 20, 2025 | 238.66 | 241.33 | 237.26 | 238.19 | 5,155,645 | +1.31(+0.55%) |
Jun 18, 2025 | 242.46 | 243.48 | 236.44 | 236.88 | 2,473,059 | -5.82(-2.40%) |
Jun 17, 2025 | 245.65 | 246.53 | 242.38 | 242.70 | 1,818,569 | -2.95(-1.20%) |
Jun 16, 2025 | 245.97 | 247.79 | 243.62 | 245.65 | 1,825,584 | +1.11(+0.45%) |
Jun 13, 2025 | 247.41 | 249.67 | 243.99 | 244.54 | 2,199,299 | -6.15(-2.45%) |
Jun 12, 2025 | 251.93 | 253.54 | 250.08 | 250.69 | 1,965,469 | -0.67(-0.27%) |
Jun 11, 2025 | 253.57 | 256.43 | 250.50 | 251.36 | 1,680,170 | -1.37(-0.54%) |
Jun 10, 2025 | 252.74 | 257.09 | 252.29 | 252.73 | 1,894,902 | -0.17(-0.07%) |
Jun 09, 2025 | 252.72 | 253.43 | 250.54 | 252.90 | 1,225,340 | +0.18(+0.07%) |
Jun 06, 2025 | 251.66 | 253.78 | 250.15 | 252.72 | 1,393,177 | +2.62(+1.05%) |
Jun 05, 2025 | 249.48 | 250.82 | 246.72 | 250.10 | 1,736,535 | +0.62(+0.25%) |
Jun 04, 2025 | 250.74 | 253.00 | 248.94 | 249.48 | 1,262,366 | -1.64(-0.65%) |
Jun 03, 2025 | 247.75 | 251.42 | 245.94 | 251.12 | 1,528,449 | +3.37(+1.36%) |
Jun 02, 2025 | 246.26 | 248.74 | 243.50 | 247.75 | 2,034,388 | +0.04(+0.02%) |
May 30, 2025 | 241.31 | 248.88 | 241.20 | 247.71 | 3,494,644 | +5.95(+2.46%) |
May 29, 2025 | 241.15 | 243.91 | 239.52 | 241.76 | 2,991,099 | +1.86(+0.78%) |
May 28, 2025 | 239.18 | 242.94 | 237.88 | 239.90 | 2,720,233 | +0.60(+0.25%) |
May 27, 2025 | 241.23 | 242.84 | 238.25 | 239.30 | 4,740,280 | +1.29(+0.54%) |
May 23, 2025 | 241.60 | 247.47 | 237.00 | 238.01 | 9,915,012 | -34.06(-12.52%) |
May 22, 2025 | 268.45 | 273.80 | 267.56 | 272.07 | 4,192,418 | +3.53(+1.31%) |
May 21, 2025 | 270.63 | 274.11 | 268.22 | 268.54 | 1,590,459 | -5.30(-1.94%) |
May 20, 2025 | 271.56 | 274.65 | 270.21 | 273.84 | 1,355,196 | +0.54(+0.20%) |
May 19, 2025 | 270.57 | 274.01 | 268.84 | 273.30 | 1,553,639 | +0.25(+0.09%) |
May 16, 2025 | 273.77 | 274.26 | 271.53 | 273.05 | 2,328,983 | -1.56(-0.57%) |
May 15, 2025 | 271.17 | 276.00 | 270.58 | 274.61 | 1,699,392 | +3.44(+1.27%) |
May 14, 2025 | 268.80 | 271.66 | 268.59 | 271.17 | 1,225,261 | +1.15(+0.43%) |
May 13, 2025 | 266.76 | 270.69 | 266.04 | 270.02 | 1,470,741 | +3.45(+1.29%) |
May 12, 2025 | 265.64 | 266.86 | 260.93 | 266.57 | 2,062,256 | +7.39(+2.85%) |
May 09, 2025 | 258.53 | 260.00 | 256.36 | 259.18 | 1,325,490 | +1.20(+0.47%) |
May 08, 2025 | 252.41 | 260.34 | 251.76 | 257.98 | 1,804,283 | +7.40(+2.95%) |
May 07, 2025 | 248.36 | 251.22 | 245.95 | 250.58 | 1,117,876 | +2.79(+1.13%) |
May 06, 2025 | 246.66 | 250.77 | 245.77 | 247.79 | 905,069 | -0.55(-0.22%) |
May 05, 2025 | 247.86 | 251.75 | 247.24 | 248.34 | 808,090 | -0.34(-0.14%) |
May 02, 2025 | 249.95 | 251.16 | 248.00 | 248.68 | 1,302,175 | +2.07(+0.84%) |