Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 510.57 | 511.13 | 504.47 | 509.51 | 252,952 | -2.06(-0.40%) |
Jul 01, 2025 | 510.42 | 513.06 | 507.70 | 511.57 | 304,890 | -0.74(-0.14%) |
Jun 30, 2025 | 510.26 | 513.85 | 508.12 | 512.31 | 425,990 | +2.62(+0.51%) |
Jun 27, 2025 | 506.53 | 509.79 | 503.06 | 509.69 | 373,514 | +3.02(+0.60%) |
Jun 26, 2025 | 500.00 | 507.94 | 494.26 | 506.67 | 308,832 | +9.44(+1.90%) |
Jun 25, 2025 | 497.43 | 498.77 | 492.16 | 497.23 | 336,417 | +2.60(+0.53%) |
Jun 24, 2025 | 495.00 | 496.99 | 490.44 | 494.63 | 537,952 | +3.63(+0.74%) |
Jun 23, 2025 | 486.97 | 493.11 | 486.50 | 491.00 | 418,163 | +4.41(+0.91%) |
Jun 20, 2025 | 491.21 | 492.53 | 484.74 | 486.59 | 697,668 | -2.35(-0.48%) |
Jun 18, 2025 | 490.78 | 494.77 | 487.67 | 488.94 | 358,152 | -1.71(-0.35%) |
Jun 17, 2025 | 486.55 | 491.28 | 483.55 | 490.65 | 334,923 | +2.05(+0.42%) |
Jun 16, 2025 | 490.62 | 492.26 | 487.30 | 488.60 | 381,688 | +1.13(+0.23%) |
Jun 13, 2025 | 490.05 | 493.93 | 486.49 | 487.47 | 266,328 | -7.48(-1.51%) |
Jun 12, 2025 | 495.28 | 502.05 | 494.74 | 494.95 | 394,812 | -3.29(-0.66%) |
Jun 11, 2025 | 500.68 | 501.62 | 493.86 | 498.24 | 487,105 | -2.32(-0.46%) |
Jun 10, 2025 | 506.60 | 506.60 | 498.01 | 500.56 | 408,112 | -4.80(-0.95%) |
Jun 09, 2025 | 501.10 | 507.75 | 498.64 | 505.36 | 235,327 | +4.69(+0.94%) |
Jun 06, 2025 | 502.73 | 503.02 | 498.30 | 500.67 | 241,465 | +0.65(+0.13%) |
Jun 05, 2025 | 500.11 | 501.19 | 494.49 | 500.02 | 313,420 | +1.91(+0.38%) |
Jun 04, 2025 | 500.93 | 500.93 | 497.07 | 498.11 | 464,305 | -0.62(-0.12%) |
Jun 03, 2025 | 494.24 | 499.20 | 490.78 | 498.73 | 335,434 | +4.49(+0.91%) |
Jun 02, 2025 | 497.96 | 498.90 | 488.00 | 494.24 | 271,645 | -4.62(-0.93%) |
May 30, 2025 | 495.42 | 500.53 | 491.74 | 498.86 | 556,459 | +1.37(+0.28%) |
May 29, 2025 | 495.96 | 498.25 | 494.75 | 497.49 | 362,138 | +1.25(+0.25%) |
May 28, 2025 | 495.29 | 498.40 | 493.72 | 496.24 | 441,776 | +1.29(+0.26%) |
May 27, 2025 | 491.46 | 495.69 | 488.01 | 494.95 | 176,628 | +8.73(+1.80%) |
May 23, 2025 | 484.83 | 487.99 | 483.23 | 486.22 | 156,326 | -1.82(-0.37%) |
May 22, 2025 | 489.42 | 490.06 | 483.23 | 488.04 | 179,569 | -1.19(-0.24%) |
May 21, 2025 | 494.47 | 496.87 | 487.69 | 489.23 | 366,169 | -6.21(-1.25%) |
May 20, 2025 | 496.39 | 496.39 | 491.28 | 495.44 | 384,960 | -1.60(-0.32%) |
May 19, 2025 | 495.81 | 497.82 | 494.09 | 497.04 | 253,688 | -2.13(-0.43%) |
May 16, 2025 | 496.40 | 499.43 | 493.27 | 499.17 | 340,511 | +2.97(+0.60%) |
May 15, 2025 | 492.61 | 497.64 | 490.93 | 496.20 | 262,966 | +5.09(+1.04%) |
May 14, 2025 | 491.80 | 493.72 | 486.73 | 491.11 | 410,102 | -2.06(-0.42%) |
May 13, 2025 | 493.46 | 496.50 | 489.63 | 493.17 | 313,662 | -0.75(-0.15%) |
May 12, 2025 | 491.15 | 500.00 | 483.69 | 493.92 | 506,824 | +8.96(+1.85%) |
May 09, 2025 | 484.45 | 486.08 | 480.61 | 484.96 | 269,176 | +3.01(+0.62%) |
May 08, 2025 | 486.09 | 488.81 | 480.92 | 481.95 | 331,670 | +0.28(+0.06%) |
May 07, 2025 | 478.05 | 483.61 | 478.05 | 481.67 | 205,971 | +5.44(+1.14%) |
May 06, 2025 | 474.42 | 481.14 | 471.96 | 476.23 | 450,569 | -2.47(-0.52%) |
May 05, 2025 | 476.41 | 480.97 | 474.82 | 478.70 | 316,673 | -0.13(-0.03%) |
May 02, 2025 | 473.78 | 480.88 | 465.91 | 478.83 | 369,493 | +12.57(+2.70%) |