Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 323.00 | 339.34 | 323.00 | 336.96 | 4,572,092 | +17.70(+5.54%) |
Jun 27, 2025 | 308.73 | 320.00 | 306.50 | 319.26 | 7,941,061 | +12.78(+4.17%) |
Jun 26, 2025 | 316.29 | 317.00 | 305.08 | 306.48 | 4,315,348 | -9.28(-2.94%) |
Jun 25, 2025 | 325.17 | 326.77 | 311.78 | 315.76 | 1,976,174 | -7.21(-2.23%) |
Jun 24, 2025 | 325.15 | 328.20 | 321.67 | 322.97 | 2,591,954 | +2.89(+0.90%) |
Jun 23, 2025 | 315.30 | 323.38 | 308.33 | 320.08 | 2,656,061 | +0.19(+0.06%) |
Jun 20, 2025 | 312.70 | 321.50 | 308.24 | 319.89 | 5,279,438 | +11.98(+3.89%) |
Jun 18, 2025 | 291.20 | 308.70 | 290.90 | 307.91 | 3,548,130 | +13.93(+4.74%) |
Jun 17, 2025 | 288.50 | 295.47 | 288.50 | 293.98 | 3,393,527 | +3.93(+1.35%) |
Jun 16, 2025 | 302.05 | 304.42 | 283.67 | 290.05 | 5,111,142 | -6.98(-2.35%) |
Jun 13, 2025 | 306.37 | 313.00 | 295.39 | 297.03 | 6,612,252 | -21.92(-6.87%) |
Jun 12, 2025 | 335.83 | 337.53 | 317.75 | 318.95 | 4,740,980 | -21.37(-6.28%) |
Jun 11, 2025 | 339.43 | 342.65 | 333.29 | 340.32 | 2,081,047 | +1.82(+0.54%) |
Jun 10, 2025 | 342.22 | 345.10 | 330.49 | 338.50 | 2,394,974 | -1.41(-0.41%) |
Jun 09, 2025 | 336.90 | 342.50 | 329.01 | 339.91 | 3,360,928 | -1.55(-0.45%) |
Jun 06, 2025 | 347.78 | 351.43 | 339.17 | 341.46 | 2,991,709 | -1.84(-0.54%) |
Jun 05, 2025 | 344.02 | 348.67 | 338.51 | 343.30 | 3,969,465 | -2.34(-0.68%) |
Jun 04, 2025 | 338.96 | 347.31 | 335.09 | 345.64 | 3,681,368 | +5.52(+1.62%) |
Jun 03, 2025 | 335.00 | 340.94 | 332.30 | 340.12 | 3,450,090 | +8.68(+2.62%) |
Jun 02, 2025 | 326.24 | 332.00 | 316.41 | 331.44 | 3,636,397 | +4.28(+1.31%) |
May 30, 2025 | 318.08 | 327.75 | 316.19 | 327.16 | 4,468,738 | +7.51(+2.35%) |
May 29, 2025 | 323.57 | 323.57 | 315.66 | 319.65 | 2,094,913 | -0.66(-0.21%) |
May 28, 2025 | 316.90 | 323.13 | 313.00 | 320.31 | 3,500,057 | +7.40(+2.36%) |
May 27, 2025 | 311.37 | 313.34 | 304.79 | 312.91 | 3,105,216 | +8.80(+2.89%) |
May 23, 2025 | 297.50 | 308.04 | 295.09 | 304.11 | 2,549,420 | +1.86(+0.62%) |
May 22, 2025 | 291.99 | 304.39 | 290.00 | 302.25 | 3,646,799 | +10.16(+3.48%) |
May 21, 2025 | 294.17 | 298.49 | 291.30 | 292.09 | 4,019,404 | -10.20(-3.37%) |
May 20, 2025 | 301.90 | 302.62 | 293.11 | 302.29 | 3,934,405 | -2.92(-0.96%) |
May 19, 2025 | 294.50 | 306.98 | 293.06 | 305.21 | 3,755,862 | +5.32(+1.77%) |
May 16, 2025 | 299.75 | 304.14 | 294.22 | 299.89 | 3,677,278 | +2.49(+0.84%) |
May 15, 2025 | 302.64 | 304.01 | 293.73 | 297.40 | 3,294,727 | -8.12(-2.66%) |
May 14, 2025 | 297.28 | 311.88 | 296.68 | 305.52 | 6,480,747 | +12.46(+4.25%) |
May 13, 2025 | 280.56 | 299.00 | 278.49 | 293.06 | 5,886,832 | +13.44(+4.81%) |
May 12, 2025 | 278.52 | 279.87 | 267.18 | 279.62 | 4,090,532 | +11.50(+4.29%) |
May 09, 2025 | 281.34 | 284.23 | 267.61 | 268.12 | 8,150,074 | -17.41(-6.10%) |
May 08, 2025 | 275.70 | 293.62 | 270.00 | 285.53 | 9,214,119 | +26.36(+10.17%) |
May 07, 2025 | 256.78 | 263.00 | 255.79 | 259.17 | 5,748,908 | +0.36(+0.14%) |
May 06, 2025 | 255.00 | 260.97 | 253.49 | 258.81 | 3,191,546 | -0.76(-0.29%) |
May 05, 2025 | 254.48 | 262.52 | 253.82 | 259.57 | 2,130,903 | +2.47(+0.96%) |
May 02, 2025 | 254.40 | 258.82 | 250.89 | 257.10 | 2,198,095 | +5.23(+2.08%) |