Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 598.50 | 604.16 | 594.57 | 602.10 | 305,326 | +3.44(+0.57%) |
Jul 01, 2025 | 574.00 | 604.00 | 573.62 | 598.66 | 529,258 | +25.42(+4.43%) |
Jun 30, 2025 | 568.15 | 573.60 | 562.33 | 573.24 | 369,016 | +5.75(+1.01%) |
Jun 27, 2025 | 560.27 | 572.75 | 555.27 | 567.49 | 484,210 | +2.98(+0.53%) |
Jun 26, 2025 | 564.62 | 567.50 | 561.03 | 564.51 | 228,644 | -0.47(-0.08%) |
Jun 25, 2025 | 571.80 | 571.80 | 562.68 | 564.98 | 205,837 | -4.17(-0.73%) |
Jun 24, 2025 | 566.66 | 569.86 | 562.10 | 569.15 | 317,332 | +4.97(+0.88%) |
Jun 23, 2025 | 547.91 | 565.56 | 547.91 | 564.18 | 306,850 | +14.03(+2.55%) |
Jun 20, 2025 | 552.32 | 558.25 | 547.32 | 550.15 | 746,462 | +2.23(+0.41%) |
Jun 18, 2025 | 538.71 | 555.23 | 538.10 | 547.92 | 586,857 | +10.45(+1.94%) |
Jun 17, 2025 | 538.04 | 546.59 | 536.69 | 537.47 | 351,469 | -6.49(-1.19%) |
Jun 16, 2025 | 545.24 | 546.84 | 540.03 | 543.96 | 379,734 | +5.87(+1.09%) |
Jun 13, 2025 | 541.36 | 547.17 | 536.14 | 538.09 | 310,954 | -12.12(-2.20%) |
Jun 12, 2025 | 552.54 | 555.42 | 548.18 | 550.21 | 344,994 | -0.74(-0.13%) |
Jun 11, 2025 | 559.97 | 561.73 | 550.25 | 550.95 | 254,195 | -4.34(-0.78%) |
Jun 10, 2025 | 559.96 | 564.00 | 553.35 | 555.29 | 345,537 | -0.80(-0.14%) |
Jun 09, 2025 | 554.43 | 558.17 | 551.36 | 556.09 | 283,779 | +3.74(+0.68%) |
Jun 06, 2025 | 556.59 | 556.81 | 542.84 | 552.35 | 387,502 | +1.74(+0.32%) |
Jun 05, 2025 | 562.38 | 562.45 | 546.83 | 550.61 | 388,325 | -10.90(-1.94%) |
Jun 04, 2025 | 564.26 | 565.37 | 558.18 | 561.51 | 262,647 | +0.77(+0.14%) |
Jun 03, 2025 | 551.40 | 561.46 | 550.64 | 560.74 | 269,404 | +8.96(+1.62%) |
Jun 02, 2025 | 558.32 | 560.15 | 544.07 | 551.78 | 429,454 | -12.67(-2.24%) |
May 30, 2025 | 568.94 | 569.08 | 562.17 | 564.45 | 901,766 | -5.05(-0.89%) |
May 29, 2025 | 573.36 | 576.17 | 565.40 | 569.50 | 361,152 | +1.26(+0.22%) |
May 28, 2025 | 577.74 | 582.25 | 568.00 | 568.24 | 365,803 | -10.98(-1.90%) |
May 27, 2025 | 572.06 | 582.00 | 567.09 | 579.22 | 468,348 | +12.06(+2.13%) |
May 23, 2025 | 567.12 | 572.58 | 566.22 | 567.16 | 288,390 | -7.44(-1.29%) |
May 22, 2025 | 567.52 | 579.07 | 561.35 | 574.60 | 437,933 | +4.65(+0.82%) |
May 21, 2025 | 589.50 | 595.45 | 569.23 | 569.95 | 600,094 | -27.10(-4.54%) |
May 20, 2025 | 601.86 | 604.75 | 595.73 | 597.05 | 216,450 | -7.42(-1.23%) |
May 19, 2025 | 595.35 | 606.07 | 594.35 | 604.47 | 201,202 | -1.30(-0.21%) |
May 16, 2025 | 599.28 | 605.77 | 592.77 | 605.77 | 272,165 | +11.55(+1.94%) |
May 15, 2025 | 589.25 | 594.68 | 587.35 | 594.22 | 175,534 | +2.85(+0.48%) |
May 14, 2025 | 602.16 | 602.16 | 587.91 | 591.37 | 339,989 | -10.97(-1.82%) |
May 13, 2025 | 596.86 | 605.92 | 595.00 | 602.34 | 267,852 | +6.61(+1.11%) |
May 12, 2025 | 590.61 | 597.23 | 585.88 | 595.73 | 352,846 | +22.03(+3.84%) |
May 09, 2025 | 578.94 | 583.12 | 569.46 | 573.70 | 274,873 | -2.68(-0.46%) |
May 08, 2025 | 572.53 | 584.35 | 571.67 | 576.38 | 248,441 | +8.41(+1.48%) |
May 07, 2025 | 568.61 | 571.21 | 562.16 | 567.97 | 329,537 | +1.29(+0.23%) |
May 06, 2025 | 553.76 | 569.57 | 552.80 | 566.68 | 420,107 | +3.76(+0.67%) |
May 05, 2025 | 555.94 | 567.29 | 555.94 | 562.92 | 631,766 | +1.41(+0.25%) |
May 02, 2025 | 563.81 | 570.29 | 559.90 | 561.51 | 447,712 | +4.49(+0.81%) |