Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 223.52 | 223.82 | 219.12 | 219.39 | 58,868,136 | -3.91(-1.75%) |
Jun 27, 2025 | 219.92 | 223.30 | 216.74 | 223.30 | 119,217,744 | +6.18(+2.85%) |
Jun 26, 2025 | 213.12 | 218.03 | 212.01 | 217.12 | 50,579,408 | +5.13(+2.42%) |
Jun 25, 2025 | 214.62 | 216.03 | 211.11 | 211.99 | 31,720,476 | -0.78(-0.37%) |
Jun 24, 2025 | 212.13 | 214.34 | 211.04 | 212.77 | 38,354,688 | +4.30(+2.06%) |
Jun 23, 2025 | 209.79 | 210.39 | 207.31 | 208.47 | 37,227,904 | -1.22(-0.58%) |
Jun 20, 2025 | 214.68 | 214.89 | 208.27 | 209.69 | 75,851,232 | -2.83(-1.33%) |
Jun 18, 2025 | 215.09 | 217.96 | 212.34 | 212.52 | 44,360,688 | -2.30(-1.07%) |
Jun 17, 2025 | 215.20 | 217.41 | 214.56 | 214.82 | 32,085,412 | -1.28(-0.59%) |
Jun 16, 2025 | 212.31 | 217.06 | 211.60 | 216.10 | 33,195,274 | +4.00(+1.89%) |
Jun 13, 2025 | 209.96 | 214.05 | 209.62 | 212.10 | 29,338,022 | -1.14(-0.53%) |
Jun 12, 2025 | 211.78 | 213.58 | 211.33 | 213.24 | 27,610,336 | +0.04(+0.02%) |
Jun 11, 2025 | 217.41 | 218.40 | 212.89 | 213.20 | 39,286,640 | -4.41(-2.03%) |
Jun 10, 2025 | 216.78 | 217.69 | 214.15 | 217.61 | 31,272,416 | +0.63(+0.29%) |
Jun 09, 2025 | 214.75 | 217.85 | 212.88 | 216.98 | 38,073,704 | +3.41(+1.60%) |
Jun 06, 2025 | 212.40 | 213.87 | 210.50 | 213.57 | 39,833,760 | +5.66(+2.72%) |
Jun 05, 2025 | 209.55 | 212.81 | 207.56 | 207.91 | 51,925,976 | +0.68(+0.33%) |
Jun 04, 2025 | 206.55 | 208.18 | 205.18 | 207.23 | 29,892,928 | +1.52(+0.74%) |
Jun 03, 2025 | 207.10 | 208.95 | 205.03 | 205.71 | 33,118,144 | -0.94(-0.45%) |
Jun 02, 2025 | 204.98 | 207.00 | 202.68 | 206.65 | 29,083,112 | +1.64(+0.80%) |
May 30, 2025 | 204.84 | 205.99 | 201.69 | 205.01 | 51,870,020 | -0.69(-0.34%) |
May 29, 2025 | 208.03 | 208.81 | 204.23 | 205.70 | 34,694,988 | +0.98(+0.48%) |
May 28, 2025 | 205.91 | 207.66 | 204.41 | 204.72 | 27,967,244 | -1.30(-0.63%) |
May 27, 2025 | 203.09 | 206.69 | 202.19 | 206.02 | 34,868,232 | +5.03(+2.50%) |
May 23, 2025 | 198.90 | 202.37 | 197.85 | 200.99 | 33,415,672 | -2.11(-1.04%) |
May 22, 2025 | 201.38 | 205.76 | 200.16 | 203.10 | 38,918,584 | +1.98(+0.98%) |
May 21, 2025 | 201.61 | 203.46 | 200.06 | 201.12 | 42,430,920 | -2.95(-1.45%) |
May 20, 2025 | 204.63 | 205.59 | 202.65 | 204.07 | 29,456,160 | -2.09(-1.01%) |
May 19, 2025 | 201.65 | 206.62 | 201.26 | 206.16 | 34,263,952 | +0.57(+0.28%) |
May 16, 2025 | 206.85 | 206.85 | 204.37 | 205.59 | 43,319,752 | +0.38(+0.19%) |
May 15, 2025 | 206.45 | 206.88 | 202.67 | 205.21 | 64,316,332 | -5.04(-2.40%) |
May 14, 2025 | 211.45 | 211.93 | 208.85 | 210.25 | 38,389,848 | -1.12(-0.53%) |
May 13, 2025 | 211.08 | 214.84 | 210.10 | 211.37 | 56,138,792 | +2.73(+1.31%) |
May 12, 2025 | 210.71 | 211.66 | 205.75 | 208.64 | 75,196,400 | +15.58(+8.07%) |
May 09, 2025 | 193.38 | 194.69 | 191.16 | 193.06 | 29,763,390 | +0.98(+0.51%) |
May 08, 2025 | 191.43 | 194.33 | 188.82 | 192.08 | 41,059,496 | +3.37(+1.79%) |
May 07, 2025 | 185.56 | 190.99 | 185.01 | 188.71 | 43,973,200 | +3.70(+2.00%) |
May 06, 2025 | 184.57 | 187.93 | 183.85 | 185.01 | 29,203,956 | -1.34(-0.72%) |
May 05, 2025 | 186.51 | 188.18 | 185.53 | 186.35 | 35,191,336 | -3.63(-1.91%) |
May 02, 2025 | 191.43 | 192.88 | 186.40 | 189.98 | 77,904,016 | -0.22(-0.12%) |