Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 529.74 | 541.80 | 529.04 | 541.80 | 389,111 | +10.92(+2.06%) |
Jul 01, 2025 | 531.46 | 535.86 | 516.91 | 530.88 | 635,634 | -4.01(-0.75%) |
Jun 30, 2025 | 529.67 | 538.30 | 523.50 | 534.89 | 421,468 | +4.27(+0.80%) |
Jun 27, 2025 | 519.18 | 532.49 | 517.64 | 530.62 | 681,275 | +19.63(+3.84%) |
Jun 26, 2025 | 506.39 | 512.72 | 504.58 | 510.99 | 340,372 | +8.42(+1.68%) |
Jun 25, 2025 | 504.34 | 505.66 | 499.31 | 502.57 | 266,747 | +1.92(+0.38%) |
Jun 24, 2025 | 499.11 | 503.37 | 493.47 | 500.65 | 359,677 | +6.05(+1.22%) |
Jun 23, 2025 | 485.28 | 496.23 | 483.57 | 494.60 | 389,423 | +9.57(+1.97%) |
Jun 20, 2025 | 487.72 | 489.32 | 478.16 | 485.03 | 1,452,509 | -0.18(-0.04%) |
Jun 18, 2025 | 481.38 | 493.39 | 481.14 | 485.21 | 541,467 | +3.82(+0.79%) |
Jun 17, 2025 | 483.19 | 486.92 | 479.40 | 481.39 | 567,440 | -4.42(-0.91%) |
Jun 16, 2025 | 483.00 | 489.68 | 480.02 | 485.81 | 376,693 | +7.89(+1.65%) |
Jun 13, 2025 | 474.11 | 481.46 | 470.02 | 477.92 | 401,014 | +2.99(+0.63%) |
Jun 12, 2025 | 467.57 | 476.12 | 466.49 | 474.93 | 380,745 | +3.04(+0.64%) |
Jun 11, 2025 | 468.42 | 472.38 | 464.21 | 471.89 | 329,948 | +5.96(+1.28%) |
Jun 10, 2025 | 474.42 | 474.43 | 455.14 | 465.93 | 404,815 | -7.86(-1.66%) |
Jun 09, 2025 | 484.21 | 486.75 | 471.86 | 473.79 | 488,931 | -15.03(-3.07%) |
Jun 06, 2025 | 490.00 | 491.74 | 484.06 | 488.82 | 336,302 | +4.76(+0.98%) |
Jun 05, 2025 | 483.82 | 488.80 | 480.00 | 484.06 | 350,951 | +1.42(+0.29%) |
Jun 04, 2025 | 482.58 | 490.00 | 480.47 | 482.64 | 340,406 | -1.14(-0.24%) |
Jun 03, 2025 | 472.19 | 486.57 | 468.83 | 483.78 | 435,319 | +14.23(+3.03%) |
Jun 02, 2025 | 468.33 | 470.13 | 457.30 | 469.55 | 330,859 | -2.31(-0.49%) |
May 30, 2025 | 467.45 | 472.03 | 464.16 | 471.86 | 807,395 | +3.60(+0.77%) |
May 29, 2025 | 472.32 | 477.00 | 464.80 | 468.26 | 343,821 | -0.88(-0.19%) |
May 28, 2025 | 476.84 | 476.84 | 468.06 | 469.14 | 280,826 | -6.45(-1.36%) |
May 27, 2025 | 469.60 | 476.02 | 466.95 | 475.59 | 340,488 | +12.27(+2.65%) |
May 23, 2025 | 452.92 | 465.27 | 450.68 | 463.32 | 397,634 | +5.01(+1.09%) |
May 22, 2025 | 460.00 | 462.20 | 451.99 | 458.31 | 455,751 | -5.46(-1.18%) |
May 21, 2025 | 467.44 | 475.74 | 463.26 | 463.77 | 355,136 | -8.75(-1.85%) |
May 20, 2025 | 472.63 | 478.16 | 471.40 | 472.52 | 564,770 | +2.53(+0.54%) |
May 19, 2025 | 461.02 | 470.89 | 460.12 | 469.99 | 298,806 | -0.44(-0.09%) |
May 16, 2025 | 465.96 | 472.32 | 463.00 | 470.43 | 424,096 | +6.14(+1.32%) |
May 15, 2025 | 463.69 | 469.43 | 461.00 | 464.29 | 489,873 | -2.28(-0.49%) |
May 14, 2025 | 475.83 | 478.75 | 465.90 | 466.57 | 599,470 | -5.81(-1.23%) |
May 13, 2025 | 457.60 | 474.30 | 457.06 | 472.38 | 750,101 | +15.07(+3.30%) |
May 12, 2025 | 458.49 | 465.00 | 451.77 | 457.31 | 441,855 | +17.88(+4.07%) |
May 09, 2025 | 441.38 | 444.02 | 436.62 | 439.43 | 219,895 | -0.81(-0.18%) |
May 08, 2025 | 440.33 | 448.44 | 435.02 | 440.24 | 312,358 | +6.09(+1.40%) |
May 07, 2025 | 434.08 | 437.46 | 427.89 | 434.15 | 430,396 | +1.08(+0.25%) |
May 06, 2025 | 431.63 | 437.29 | 429.73 | 433.07 | 411,839 | -2.92(-0.67%) |
May 05, 2025 | 426.28 | 439.64 | 426.28 | 435.99 | 551,415 | +5.80(+1.35%) |
May 02, 2025 | 416.66 | 433.83 | 415.72 | 430.19 | 678,618 | +17.67(+4.28%) |