Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 454.13 | 465.16 | 449.37 | 464.62 | 126,686 | +11.74(+2.59%) |
Jul 01, 2025 | 432.68 | 456.14 | 431.98 | 452.88 | 181,393 | +16.17(+3.70%) |
Jun 30, 2025 | 437.02 | 438.49 | 431.81 | 436.71 | 120,475 | -1.98(-0.45%) |
Jun 27, 2025 | 436.72 | 438.94 | 430.10 | 438.69 | 400,401 | +5.17(+1.19%) |
Jun 26, 2025 | 442.22 | 445.13 | 423.27 | 433.52 | 263,465 | -8.44(-1.91%) |
Jun 25, 2025 | 445.46 | 447.29 | 439.40 | 441.96 | 552,671 | -4.24(-0.95%) |
Jun 24, 2025 | 447.04 | 454.70 | 444.74 | 446.20 | 415,671 | -2.17(-0.48%) |
Jun 23, 2025 | 443.94 | 450.80 | 439.63 | 448.37 | 121,879 | +2.67(+0.60%) |
Jun 20, 2025 | 442.78 | 446.72 | 439.60 | 445.70 | 240,621 | +6.69(+1.52%) |
Jun 18, 2025 | 432.12 | 442.06 | 431.35 | 439.01 | 89,529 | +4.62(+1.06%) |
Jun 17, 2025 | 435.78 | 439.76 | 432.90 | 434.39 | 98,096 | -5.60(-1.27%) |
Jun 16, 2025 | 433.40 | 444.33 | 428.31 | 439.99 | 129,473 | +15.13(+3.56%) |
Jun 13, 2025 | 427.09 | 430.85 | 423.58 | 424.86 | 123,921 | -8.86(-2.04%) |
Jun 12, 2025 | 436.64 | 438.59 | 433.50 | 433.72 | 163,265 | -8.86(-2.00%) |
Jun 11, 2025 | 444.00 | 447.33 | 438.72 | 442.58 | 119,030 | -0.03(-0.01%) |
Jun 10, 2025 | 435.42 | 443.87 | 431.92 | 442.61 | 107,562 | +11.72(+2.72%) |
Jun 09, 2025 | 422.97 | 431.99 | 422.97 | 430.89 | 94,709 | +8.00(+1.89%) |
Jun 06, 2025 | 426.90 | 426.90 | 418.28 | 422.89 | 85,214 | +3.26(+0.78%) |
Jun 05, 2025 | 421.42 | 425.86 | 418.14 | 419.63 | 188,382 | -2.23(-0.53%) |
Jun 04, 2025 | 426.08 | 428.56 | 419.57 | 421.86 | 74,691 | -7.62(-1.77%) |
Jun 03, 2025 | 422.39 | 430.64 | 417.10 | 429.48 | 221,903 | +8.97(+2.13%) |
Jun 02, 2025 | 422.00 | 422.62 | 413.88 | 420.51 | 168,420 | -2.91(-0.69%) |
May 30, 2025 | 423.51 | 424.95 | 420.52 | 423.42 | 119,413 | +0.09(+0.02%) |
May 29, 2025 | 427.90 | 427.90 | 419.81 | 423.33 | 92,605 | -3.62(-0.85%) |
May 28, 2025 | 433.53 | 433.65 | 424.87 | 426.95 | 130,633 | -6.58(-1.52%) |
May 27, 2025 | 431.69 | 434.91 | 426.26 | 433.53 | 148,609 | +8.09(+1.90%) |
May 23, 2025 | 416.11 | 432.80 | 416.11 | 425.44 | 98,368 | -0.62(-0.15%) |
May 22, 2025 | 431.37 | 431.37 | 423.84 | 426.06 | 162,078 | -4.72(-1.10%) |
May 21, 2025 | 434.56 | 436.51 | 428.31 | 430.78 | 101,572 | -9.62(-2.18%) |
May 20, 2025 | 440.35 | 441.08 | 437.18 | 440.40 | 106,581 | -0.44(-0.10%) |
May 19, 2025 | 438.73 | 444.07 | 438.73 | 440.84 | 131,463 | -2.84(-0.64%) |
May 16, 2025 | 440.65 | 444.45 | 439.45 | 443.68 | 88,855 | +3.34(+0.76%) |
May 15, 2025 | 438.57 | 443.36 | 436.73 | 440.34 | 121,385 | +2.13(+0.49%) |
May 14, 2025 | 441.17 | 451.33 | 438.21 | 438.21 | 137,483 | -10.12(-2.26%) |
May 13, 2025 | 446.73 | 454.67 | 445.39 | 448.33 | 115,375 | +5.31(+1.20%) |
May 12, 2025 | 450.86 | 455.59 | 438.86 | 443.02 | 129,117 | +13.49(+3.14%) |
May 09, 2025 | 431.05 | 431.05 | 423.09 | 429.52 | 74,401 | +0.20(+0.05%) |
May 08, 2025 | 417.68 | 433.31 | 415.68 | 429.32 | 162,242 | +16.70(+4.05%) |
May 07, 2025 | 413.00 | 419.30 | 407.98 | 412.62 | 194,145 | +2.02(+0.49%) |
May 06, 2025 | 406.69 | 412.79 | 406.69 | 410.61 | 112,517 | -0.72(-0.17%) |
May 05, 2025 | 410.60 | 413.18 | 409.74 | 411.32 | 97,116 | -0.62(-0.15%) |
May 02, 2025 | 409.52 | 414.51 | 407.19 | 411.94 | 81,310 | +7.09(+1.75%) |