Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 215.25 | 216.94 | 214.72 | 216.02 | 2,561,142 | +0.43(+0.20%) |
Jul 02, 2025 | 210.44 | 216.18 | 209.48 | 215.59 | 5,532,540 | +5.14(+2.44%) |
Jul 01, 2025 | 207.00 | 211.68 | 206.49 | 210.45 | 5,855,474 | +2.83(+1.36%) |
Jun 30, 2025 | 207.09 | 208.38 | 206.44 | 207.62 | 5,310,825 | +0.54(+0.26%) |
Jun 27, 2025 | 205.50 | 207.69 | 205.29 | 207.08 | 8,585,131 | +0.77(+0.37%) |
Jun 26, 2025 | 206.31 | 207.31 | 205.77 | 206.31 | 4,578,993 | +0.93(+0.45%) |
Jun 25, 2025 | 206.03 | 206.42 | 203.31 | 205.38 | 4,747,904 | -0.43(-0.21%) |
Jun 24, 2025 | 203.23 | 206.20 | 203.00 | 205.81 | 7,596,404 | +4.42(+2.19%) |
Jun 23, 2025 | 199.00 | 201.83 | 198.36 | 201.39 | 4,560,807 | +3.19(+1.61%) |
Jun 20, 2025 | 200.41 | 200.93 | 196.57 | 198.20 | 12,910,018 | -0.15(-0.08%) |
Jun 18, 2025 | 198.60 | 200.57 | 197.29 | 198.35 | 3,742,438 | +0.66(+0.33%) |
Jun 17, 2025 | 198.00 | 200.62 | 196.88 | 197.69 | 4,655,828 | -1.53(-0.77%) |
Jun 16, 2025 | 197.27 | 199.86 | 196.60 | 199.22 | 5,863,918 | +4.22(+2.16%) |
Jun 13, 2025 | 196.09 | 199.04 | 194.47 | 195.00 | 5,138,344 | -4.66(-2.33%) |
Jun 12, 2025 | 198.25 | 200.31 | 198.11 | 199.66 | 3,257,353 | -0.03(-0.02%) |
Jun 11, 2025 | 203.31 | 203.35 | 198.15 | 199.69 | 5,061,159 | -2.60(-1.29%) |
Jun 10, 2025 | 199.98 | 203.17 | 199.48 | 202.29 | 6,246,251 | +3.08(+1.55%) |
Jun 09, 2025 | 193.74 | 200.43 | 193.47 | 199.21 | 6,868,295 | +6.79(+3.53%) |
Jun 06, 2025 | 193.69 | 194.84 | 192.26 | 192.42 | 5,338,879 | +1.93(+1.01%) |
Jun 05, 2025 | 192.91 | 194.28 | 189.32 | 190.49 | 6,017,768 | -0.23(-0.12%) |
Jun 04, 2025 | 188.91 | 192.10 | 188.48 | 190.72 | 5,780,483 | +2.64(+1.40%) |
Jun 03, 2025 | 183.24 | 188.50 | 182.62 | 188.08 | 5,612,072 | +3.87(+2.10%) |
Jun 02, 2025 | 181.85 | 184.71 | 181.61 | 184.21 | 5,647,907 | +1.36(+0.74%) |
May 30, 2025 | 184.98 | 185.13 | 179.76 | 182.85 | 15,106,134 | -2.14(-1.16%) |
May 29, 2025 | 186.24 | 186.48 | 182.93 | 184.99 | 4,533,943 | +0.84(+0.46%) |
May 28, 2025 | 183.35 | 185.92 | 183.09 | 184.15 | 5,745,438 | +0.91(+0.50%) |
May 27, 2025 | 179.10 | 183.33 | 177.84 | 183.24 | 7,939,257 | +6.94(+3.94%) |
May 23, 2025 | 177.01 | 177.29 | 173.75 | 176.30 | 7,417,072 | -3.91(-2.17%) |
May 22, 2025 | 185.94 | 186.91 | 179.98 | 180.21 | 7,500,467 | -5.21(-2.81%) |
May 21, 2025 | 186.50 | 189.90 | 184.73 | 185.42 | 8,977,575 | -3.29(-1.74%) |
May 20, 2025 | 188.34 | 189.00 | 186.92 | 188.71 | 5,293,648 | +0.37(+0.20%) |
May 19, 2025 | 185.00 | 188.48 | 184.25 | 188.34 | 6,460,792 | -0.16(-0.08%) |
May 16, 2025 | 189.31 | 189.31 | 186.81 | 188.50 | 4,518,718 | +0.67(+0.36%) |
May 15, 2025 | 186.17 | 189.76 | 185.51 | 187.83 | 5,533,532 | +0.49(+0.26%) |
May 14, 2025 | 187.47 | 187.73 | 185.05 | 187.34 | 6,552,149 | -0.86(-0.46%) |
May 13, 2025 | 186.34 | 189.51 | 186.34 | 188.20 | 9,837,063 | +0.92(+0.49%) |
May 12, 2025 | 185.65 | 189.36 | 185.11 | 187.28 | 16,209,608 | +15.01(+8.71%) |
May 09, 2025 | 170.07 | 172.60 | 169.61 | 172.27 | 8,655,176 | +6.63(+4.00%) |
May 08, 2025 | 166.92 | 168.43 | 164.64 | 165.64 | 5,170,702 | +0.85(+0.52%) |
May 07, 2025 | 162.33 | 165.52 | 161.90 | 164.79 | 5,669,870 | +3.70(+2.30%) |
May 06, 2025 | 160.31 | 162.01 | 159.11 | 161.09 | 4,530,763 | -1.33(-0.82%) |
May 05, 2025 | 162.43 | 164.09 | 161.11 | 162.42 | 4,803,208 | -2.09(-1.27%) |
May 02, 2025 | 161.74 | 166.35 | 161.08 | 164.51 | 7,642,696 | +6.25(+3.95%) |