Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 327.45 | 330.40 | 325.33 | 329.67 | 79,640 | +4.47(+1.37%) |
Jul 01, 2025 | 313.71 | 332.50 | 309.91 | 325.20 | 172,482 | +7.75(+2.44%) |
Jun 30, 2025 | 317.09 | 319.18 | 312.06 | 317.45 | 185,826 | +3.92(+1.25%) |
Jun 27, 2025 | 316.73 | 317.66 | 310.38 | 313.53 | 154,958 | -0.54(-0.17%) |
Jun 26, 2025 | 310.43 | 315.03 | 307.01 | 314.07 | 73,139 | +6.59(+2.14%) |
Jun 25, 2025 | 310.60 | 311.46 | 306.18 | 307.48 | 85,878 | -1.25(-0.40%) |
Jun 24, 2025 | 306.00 | 312.78 | 303.30 | 308.73 | 114,787 | +4.34(+1.43%) |
Jun 23, 2025 | 299.66 | 306.25 | 295.98 | 304.39 | 194,344 | +2.27(+0.75%) |
Jun 20, 2025 | 310.69 | 312.23 | 301.80 | 302.12 | 141,080 | -7.15(-2.31%) |
Jun 18, 2025 | 310.17 | 315.94 | 309.27 | 309.27 | 156,540 | -1.40(-0.45%) |
Jun 17, 2025 | 316.47 | 321.32 | 310.66 | 310.67 | 155,432 | -9.63(-3.01%) |
Jun 16, 2025 | 319.90 | 321.89 | 317.52 | 320.30 | 71,301 | +4.84(+1.53%) |
Jun 13, 2025 | 317.00 | 321.62 | 313.93 | 315.46 | 101,742 | -7.04(-2.18%) |
Jun 12, 2025 | 325.41 | 327.44 | 321.51 | 322.50 | 82,734 | -7.00(-2.12%) |
Jun 11, 2025 | 334.49 | 335.69 | 328.94 | 329.50 | 181,092 | -4.09(-1.23%) |
Jun 10, 2025 | 334.46 | 336.31 | 329.17 | 333.59 | 96,825 | +0.53(+0.16%) |
Jun 09, 2025 | 333.42 | 339.70 | 327.20 | 333.06 | 209,620 | +3.49(+1.06%) |
Jun 06, 2025 | 329.71 | 331.53 | 325.80 | 329.57 | 77,604 | +6.02(+1.86%) |
Jun 05, 2025 | 319.53 | 326.58 | 315.11 | 323.55 | 145,138 | +3.06(+0.95%) |
Jun 04, 2025 | 314.18 | 321.61 | 314.18 | 320.49 | 107,015 | +7.48(+2.39%) |
Jun 03, 2025 | 307.40 | 314.17 | 304.88 | 313.01 | 85,997 | +5.99(+1.95%) |
Jun 02, 2025 | 312.21 | 312.21 | 302.19 | 307.02 | 103,955 | -6.89(-2.19%) |
May 30, 2025 | 316.51 | 317.38 | 313.56 | 313.91 | 107,363 | -3.41(-1.07%) |
May 29, 2025 | 320.50 | 321.33 | 315.64 | 317.32 | 61,232 | +1.25(+0.40%) |
May 28, 2025 | 324.59 | 324.59 | 315.52 | 316.07 | 74,688 | -7.04(-2.18%) |
May 27, 2025 | 312.09 | 324.51 | 306.22 | 323.11 | 139,630 | +18.03(+5.91%) |
May 23, 2025 | 302.49 | 307.31 | 302.49 | 305.08 | 113,819 | -3.85(-1.25%) |
May 22, 2025 | 304.55 | 312.11 | 302.99 | 308.93 | 150,919 | +1.92(+0.63%) |
May 21, 2025 | 312.66 | 314.42 | 306.84 | 307.01 | 97,367 | -9.38(-2.96%) |
May 20, 2025 | 317.65 | 318.26 | 313.66 | 316.39 | 72,420 | -3.89(-1.21%) |
May 19, 2025 | 319.85 | 323.00 | 317.48 | 320.28 | 119,645 | -5.74(-1.76%) |
May 16, 2025 | 325.50 | 326.36 | 322.00 | 326.02 | 100,424 | +3.72(+1.15%) |
May 15, 2025 | 323.20 | 327.46 | 320.85 | 322.30 | 159,660 | -0.90(-0.28%) |
May 14, 2025 | 326.01 | 326.49 | 318.37 | 323.20 | 287,720 | -4.49(-1.37%) |
May 13, 2025 | 321.30 | 329.20 | 321.11 | 327.69 | 164,164 | +7.47(+2.33%) |
May 12, 2025 | 317.30 | 322.93 | 311.69 | 320.22 | 175,439 | +17.02(+5.61%) |
May 09, 2025 | 302.89 | 304.09 | 297.83 | 303.20 | 221,369 | +2.43(+0.81%) |
May 08, 2025 | 294.82 | 305.20 | 291.54 | 300.77 | 118,673 | +10.12(+3.48%) |
May 07, 2025 | 287.93 | 292.15 | 287.40 | 290.65 | 101,213 | +2.25(+0.78%) |
May 06, 2025 | 289.61 | 293.16 | 287.12 | 288.40 | 105,830 | -4.81(-1.64%) |
May 05, 2025 | 295.80 | 299.93 | 293.20 | 293.21 | 140,153 | -6.90(-2.30%) |
May 02, 2025 | 302.72 | 304.85 | 298.51 | 300.11 | 120,107 | +5.58(+1.89%) |