Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 369.28 | 370.95 | 364.72 | 366.64 | 4,601,008 | -2.10(-0.57%) |
Jun 27, 2025 | 363.61 | 370.15 | 363.00 | 368.74 | 5,503,746 | +5.24(+1.44%) |
Jun 26, 2025 | 363.21 | 365.23 | 360.60 | 363.50 | 3,187,708 | +1.64(+0.45%) |
Jun 25, 2025 | 359.12 | 363.60 | 358.34 | 361.86 | 4,159,489 | +1.44(+0.40%) |
Jun 24, 2025 | 356.67 | 361.71 | 355.78 | 360.42 | 4,089,893 | +3.46(+0.97%) |
Jun 23, 2025 | 349.97 | 357.07 | 348.52 | 356.96 | 3,861,649 | +7.34(+2.10%) |
Jun 20, 2025 | 347.49 | 351.21 | 346.82 | 349.62 | 8,056,561 | +2.59(+0.75%) |
Jun 18, 2025 | 350.08 | 350.90 | 345.80 | 347.03 | 4,454,241 | -1.75(-0.50%) |
Jun 17, 2025 | 351.94 | 354.29 | 347.41 | 348.78 | 4,230,163 | -4.78(-1.35%) |
Jun 16, 2025 | 355.88 | 357.11 | 351.90 | 353.56 | 3,687,811 | -1.10(-0.31%) |
Jun 13, 2025 | 360.00 | 362.79 | 352.80 | 354.66 | 3,364,434 | -8.50(-2.34%) |
Jun 12, 2025 | 360.81 | 365.07 | 358.51 | 363.16 | 2,921,407 | +2.70(+0.75%) |
Jun 11, 2025 | 369.14 | 369.14 | 359.31 | 360.46 | 3,792,894 | -7.45(-2.02%) |
Jun 10, 2025 | 365.94 | 368.55 | 362.55 | 367.91 | 3,014,658 | +2.71(+0.74%) |
Jun 09, 2025 | 367.32 | 367.35 | 364.36 | 365.20 | 2,619,547 | -2.13(-0.58%) |
Jun 06, 2025 | 371.51 | 372.65 | 365.96 | 367.33 | 2,349,980 | -1.95(-0.53%) |
Jun 05, 2025 | 370.99 | 371.56 | 367.51 | 369.28 | 2,324,425 | -0.82(-0.22%) |
Jun 04, 2025 | 370.78 | 373.05 | 369.37 | 370.10 | 2,443,987 | -0.68(-0.18%) |
Jun 03, 2025 | 365.69 | 371.23 | 364.73 | 370.78 | 3,380,285 | +5.09(+1.39%) |
Jun 02, 2025 | 362.89 | 365.77 | 359.60 | 365.69 | 2,522,622 | -0.33(-0.09%) |
May 30, 2025 | 364.78 | 367.36 | 362.87 | 366.01 | 4,144,065 | +0.00(+0.00%) |
May 29, 2025 | 367.71 | 368.06 | 361.81 | 366.01 | 3,053,876 | +0.23(+0.06%) |
May 28, 2025 | 366.54 | 368.86 | 365.16 | 365.79 | 2,997,437 | -2.33(-0.63%) |
May 27, 2025 | 363.63 | 368.26 | 362.90 | 368.11 | 4,023,036 | +7.64(+2.12%) |
May 23, 2025 | 360.14 | 362.46 | 358.92 | 360.47 | 3,142,925 | -3.40(-0.93%) |
May 22, 2025 | 365.73 | 366.95 | 362.32 | 363.87 | 2,975,027 | -4.68(-1.27%) |
May 21, 2025 | 375.65 | 375.99 | 366.32 | 368.55 | 3,990,188 | -6.17(-1.65%) |
May 20, 2025 | 383.98 | 387.34 | 371.74 | 374.72 | 6,325,771 | -2.32(-0.61%) |
May 19, 2025 | 371.88 | 378.81 | 371.85 | 377.04 | 4,451,776 | -1.39(-0.37%) |
May 16, 2025 | 377.88 | 378.82 | 375.81 | 378.43 | 3,148,508 | +2.14(+0.57%) |
May 15, 2025 | 369.80 | 376.99 | 369.22 | 376.29 | 2,848,273 | +5.78(+1.56%) |
May 14, 2025 | 369.60 | 373.46 | 368.54 | 370.51 | 2,603,644 | -0.79(-0.21%) |
May 13, 2025 | 378.65 | 378.65 | 370.65 | 371.29 | 2,743,166 | -2.97(-0.79%) |
May 12, 2025 | 372.68 | 376.38 | 371.17 | 374.26 | 3,855,409 | +13.79(+3.83%) |
May 09, 2025 | 359.89 | 363.31 | 359.27 | 360.47 | 1,983,129 | -2.14(-0.59%) |
May 08, 2025 | 361.76 | 367.03 | 360.02 | 362.61 | 3,054,493 | +2.10(+0.58%) |
May 07, 2025 | 358.25 | 361.53 | 357.54 | 360.51 | 2,673,954 | +3.35(+0.94%) |
May 06, 2025 | 356.46 | 360.03 | 354.92 | 357.16 | 2,313,964 | -2.34(-0.65%) |
May 05, 2025 | 359.89 | 362.01 | 357.51 | 359.50 | 2,579,295 | -2.77(-0.77%) |
May 02, 2025 | 359.84 | 363.97 | 358.93 | 362.27 | 2,297,451 | +6.18(+1.74%) |