Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 355.21 | 357.95 | 353.45 | 358.19 | 1,787,577 | +3.15(+0.89%) |
Jul 01, 2025 | 355.78 | 357.38 | 350.06 | 355.04 | 2,407,847 | -1.95(-0.55%) |
Jun 30, 2025 | 353.84 | 358.29 | 352.16 | 356.99 | 2,212,913 | +3.76(+1.06%) |
Jun 27, 2025 | 353.37 | 357.60 | 351.63 | 353.23 | 3,704,378 | +5.09(+1.46%) |
Jun 26, 2025 | 343.67 | 349.23 | 342.21 | 348.14 | 2,284,675 | +5.79(+1.69%) |
Jun 25, 2025 | 346.35 | 347.43 | 341.79 | 342.35 | 1,929,820 | -0.91(-0.27%) |
Jun 24, 2025 | 335.30 | 345.15 | 335.30 | 343.26 | 2,977,883 | +10.31(+3.10%) |
Jun 23, 2025 | 331.32 | 333.45 | 324.38 | 332.95 | 1,397,842 | +1.72(+0.52%) |
Jun 20, 2025 | 335.66 | 338.00 | 330.79 | 331.23 | 4,407,219 | -3.63(-1.08%) |
Jun 18, 2025 | 329.85 | 338.16 | 329.80 | 334.86 | 2,969,144 | +4.35(+1.32%) |
Jun 17, 2025 | 336.63 | 338.35 | 329.82 | 330.51 | 1,870,570 | -7.50(-2.22%) |
Jun 16, 2025 | 330.09 | 339.70 | 328.30 | 338.01 | 3,393,115 | +14.35(+4.43%) |
Jun 13, 2025 | 324.49 | 328.42 | 322.31 | 323.66 | 1,565,427 | -6.68(-2.02%) |
Jun 12, 2025 | 322.98 | 331.45 | 322.45 | 330.34 | 1,777,272 | +4.63(+1.42%) |
Jun 11, 2025 | 323.86 | 327.87 | 320.31 | 325.71 | 1,424,015 | +1.47(+0.45%) |
Jun 10, 2025 | 327.50 | 327.50 | 318.76 | 324.24 | 1,882,176 | -1.57(-0.48%) |
Jun 09, 2025 | 332.01 | 333.36 | 325.46 | 325.81 | 1,621,763 | -5.64(-1.70%) |
Jun 06, 2025 | 331.20 | 333.50 | 329.77 | 331.45 | 2,206,483 | +4.97(+1.52%) |
Jun 05, 2025 | 328.87 | 328.93 | 324.44 | 326.48 | 1,600,939 | -0.60(-0.18%) |
Jun 04, 2025 | 327.00 | 329.68 | 325.53 | 327.08 | 1,669,484 | +1.24(+0.38%) |
Jun 03, 2025 | 322.96 | 327.66 | 321.09 | 325.84 | 1,979,029 | +6.98(+2.19%) |
Jun 02, 2025 | 319.48 | 319.92 | 311.90 | 318.86 | 1,929,133 | -1.34(-0.42%) |
May 30, 2025 | 322.05 | 323.50 | 316.81 | 320.20 | 3,788,254 | -4.61(-1.42%) |
May 29, 2025 | 329.90 | 330.79 | 323.34 | 324.81 | 1,618,186 | -0.86(-0.26%) |
May 28, 2025 | 329.12 | 330.00 | 324.91 | 325.67 | 1,982,365 | -2.49(-0.76%) |
May 27, 2025 | 324.72 | 328.93 | 323.37 | 328.16 | 1,568,775 | +7.10(+2.21%) |
May 23, 2025 | 315.19 | 322.89 | 312.91 | 321.06 | 1,433,032 | -0.01(-0.00%) |
May 22, 2025 | 319.96 | 323.75 | 315.71 | 321.07 | 1,677,711 | -1.26(-0.39%) |
May 21, 2025 | 324.60 | 329.90 | 322.01 | 322.33 | 1,725,574 | -5.92(-1.80%) |
May 20, 2025 | 326.53 | 330.06 | 325.50 | 328.25 | 1,654,519 | -1.04(-0.32%) |
May 19, 2025 | 323.22 | 329.87 | 322.20 | 329.29 | 1,481,757 | +0.22(+0.07%) |
May 16, 2025 | 328.42 | 329.50 | 325.12 | 329.07 | 1,997,691 | +2.25(+0.69%) |
May 15, 2025 | 326.75 | 330.82 | 326.21 | 326.82 | 2,300,555 | -2.27(-0.69%) |
May 14, 2025 | 330.63 | 333.98 | 328.27 | 329.09 | 1,886,719 | -1.66(-0.50%) |
May 13, 2025 | 323.69 | 333.96 | 322.29 | 330.75 | 3,439,012 | +8.66(+2.69%) |
May 12, 2025 | 324.95 | 324.95 | 319.15 | 322.09 | 3,542,231 | +12.22(+3.94%) |
May 09, 2025 | 309.68 | 311.70 | 306.77 | 309.87 | 2,038,728 | +2.83(+0.92%) |
May 08, 2025 | 304.54 | 310.00 | 304.22 | 307.04 | 2,076,332 | +4.84(+1.60%) |
May 07, 2025 | 299.51 | 303.30 | 296.93 | 302.20 | 1,888,872 | +4.09(+1.37%) |
May 06, 2025 | 296.28 | 301.25 | 296.09 | 298.11 | 2,460,254 | -0.47(-0.16%) |
May 05, 2025 | 296.17 | 301.51 | 293.07 | 298.58 | 2,466,226 | -0.09(-0.03%) |
May 02, 2025 | 292.70 | 302.91 | 285.61 | 298.67 | 5,952,898 | -1.94(-0.65%) |