Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 317.55 | 320.00 | 309.39 | 315.74 | 1,450,847 | -3.75(-1.17%) |
Jul 01, 2025 | 320.12 | 323.25 | 316.22 | 319.49 | 1,567,367 | -0.63(-0.20%) |
Jun 30, 2025 | 315.62 | 321.07 | 314.50 | 320.12 | 1,620,077 | +2.39(+0.75%) |
Jun 27, 2025 | 318.26 | 320.56 | 315.00 | 317.73 | 5,446,971 | -0.66(-0.21%) |
Jun 26, 2025 | 318.00 | 319.79 | 315.39 | 318.39 | 1,397,262 | +0.96(+0.30%) |
Jun 25, 2025 | 325.00 | 325.50 | 316.83 | 317.43 | 1,507,302 | -8.55(-2.62%) |
Jun 24, 2025 | 325.16 | 327.34 | 318.65 | 325.98 | 1,037,382 | +1.86(+0.57%) |
Jun 23, 2025 | 320.75 | 324.53 | 319.84 | 324.12 | 1,311,677 | +3.96(+1.24%) |
Jun 20, 2025 | 318.62 | 322.92 | 318.18 | 320.16 | 2,537,151 | +3.03(+0.96%) |
Jun 18, 2025 | 316.30 | 319.41 | 314.71 | 317.13 | 1,048,906 | +1.00(+0.32%) |
Jun 17, 2025 | 314.37 | 318.16 | 313.23 | 316.13 | 958,435 | -0.20(-0.06%) |
Jun 16, 2025 | 317.58 | 319.30 | 315.60 | 316.33 | 1,294,117 | -0.31(-0.10%) |
Jun 13, 2025 | 318.89 | 320.74 | 316.17 | 316.64 | 1,039,024 | -3.51(-1.10%) |
Jun 12, 2025 | 313.26 | 320.71 | 312.38 | 320.15 | 1,416,661 | +7.21(+2.30%) |
Jun 11, 2025 | 312.32 | 315.40 | 308.98 | 312.94 | 1,428,720 | -1.46(-0.46%) |
Jun 10, 2025 | 319.15 | 321.24 | 312.30 | 314.40 | 1,473,180 | -3.43(-1.08%) |
Jun 09, 2025 | 326.53 | 327.83 | 312.18 | 317.83 | 1,616,278 | -10.93(-3.32%) |
Jun 06, 2025 | 328.46 | 330.78 | 327.27 | 328.76 | 735,211 | +1.31(+0.40%) |
Jun 05, 2025 | 335.67 | 336.66 | 324.42 | 327.45 | 1,855,128 | -8.22(-2.45%) |
Jun 04, 2025 | 344.71 | 345.32 | 335.62 | 335.67 | 1,302,761 | -8.89(-2.58%) |
Jun 03, 2025 | 348.96 | 350.53 | 341.08 | 344.57 | 1,037,840 | -3.51(-1.01%) |
Jun 02, 2025 | 342.74 | 348.21 | 341.47 | 348.08 | 988,059 | +1.33(+0.38%) |
May 30, 2025 | 341.04 | 347.61 | 340.32 | 346.75 | 2,568,505 | +5.53(+1.62%) |
May 29, 2025 | 338.08 | 341.37 | 336.92 | 341.22 | 630,054 | +2.10(+0.62%) |
May 28, 2025 | 340.86 | 343.36 | 338.50 | 339.13 | 1,138,987 | -2.94(-0.86%) |
May 27, 2025 | 339.10 | 342.35 | 336.53 | 342.07 | 978,360 | +4.70(+1.39%) |
May 23, 2025 | 335.60 | 338.74 | 332.81 | 337.37 | 861,165 | +2.56(+0.76%) |
May 22, 2025 | 336.70 | 338.41 | 332.99 | 334.81 | 773,209 | -2.05(-0.61%) |
May 21, 2025 | 339.37 | 341.21 | 335.58 | 336.86 | 868,784 | -2.80(-0.82%) |
May 20, 2025 | 342.29 | 343.57 | 338.98 | 339.66 | 910,619 | -3.48(-1.02%) |
May 19, 2025 | 342.50 | 343.96 | 340.99 | 343.14 | 612,229 | +1.58(+0.46%) |
May 16, 2025 | 338.34 | 342.17 | 337.21 | 341.56 | 975,122 | +3.95(+1.17%) |
May 15, 2025 | 330.11 | 337.78 | 329.55 | 337.61 | 1,015,239 | +8.62(+2.62%) |
May 14, 2025 | 333.92 | 333.92 | 325.41 | 328.99 | 900,236 | -3.05(-0.92%) |
May 13, 2025 | 333.24 | 334.73 | 330.23 | 332.04 | 1,006,018 | +1.42(+0.43%) |
May 12, 2025 | 336.76 | 338.50 | 324.88 | 330.62 | 1,675,666 | -6.89(-2.04%) |
May 09, 2025 | 337.45 | 338.45 | 335.41 | 337.51 | 577,503 | -0.29(-0.09%) |
May 08, 2025 | 340.12 | 342.94 | 337.77 | 337.80 | 1,039,240 | -1.08(-0.32%) |
May 07, 2025 | 337.53 | 340.64 | 336.23 | 338.88 | 1,282,100 | +1.28(+0.38%) |
May 06, 2025 | 333.19 | 338.56 | 331.98 | 337.60 | 1,405,434 | +3.40(+1.02%) |
May 05, 2025 | 330.24 | 336.26 | 325.74 | 334.20 | 1,405,613 | +3.77(+1.14%) |
May 02, 2025 | 329.75 | 331.78 | 316.24 | 330.42 | 1,822,162 | +13.41(+4.23%) |