Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 298.38 | 305.97 | 294.43 | 296.77 | 341 | -6.79(-2.24%) |
Jul 01, 2025 | 300.82 | 306.49 | 298.35 | 303.56 | 228 | +2.74(+0.91%) |
Jun 30, 2025 | 302.81 | 304.91 | 300.68 | 300.82 | 372 | +0.92(+0.31%) |
Jun 27, 2025 | 300.95 | 304.52 | 299.07 | 299.90 | 100 | +1.54(+0.52%) |
Jun 26, 2025 | 299.36 | 303.40 | 298.36 | 298.36 | 32 | -1.49(-0.50%) |
Jun 25, 2025 | 304.12 | 307.88 | 299.81 | 299.85 | 181 | +1.40(+0.47%) |
Jun 24, 2025 | 305.24 | 308.71 | 290.78 | 298.45 | 361 | +7.46(+2.57%) |
Jun 23, 2025 | 289.70 | 290.99 | 288.00 | 290.99 | 315 | +1.46(+0.50%) |
Jun 20, 2025 | 297.00 | 297.00 | 288.98 | 289.53 | 421 | -6.95(-2.34%) |
Jun 18, 2025 | 298.00 | 301.21 | 295.25 | 296.48 | 175 | -3.53(-1.18%) |
Jun 17, 2025 | 309.17 | 309.98 | 298.51 | 300.01 | 249 | -0.73(-0.24%) |
Jun 16, 2025 | 302.89 | 308.87 | 296.91 | 300.74 | 316 | +3.97(+1.34%) |
Jun 13, 2025 | 299.00 | 307.00 | 295.50 | 296.77 | 756 | -7.23(-2.38%) |
Jun 12, 2025 | 305.00 | 306.57 | 303.56 | 304.00 | 191 | -4.06(-1.32%) |
Jun 11, 2025 | 308.70 | 309.87 | 308.01 | 308.06 | 321 | -4.82(-1.54%) |
Jun 10, 2025 | 312.00 | 313.62 | 310.90 | 312.88 | 203 | +4.65(+1.51%) |
Jun 09, 2025 | 306.48 | 308.34 | 306.20 | 308.23 | 350 | +7.73(+2.57%) |
Jun 06, 2025 | 307.74 | 309.54 | 300.50 | 300.50 | 160 | -7.78(-2.52%) |
Jun 05, 2025 | 301.56 | 308.81 | 300.82 | 308.28 | 1,144 | +1.26(+0.41%) |
Jun 04, 2025 | 304.88 | 308.98 | 304.88 | 307.02 | 57 | +7.64(+2.55%) |
Jun 03, 2025 | 298.45 | 299.78 | 298.45 | 299.38 | 302 | -5.61(-1.84%) |
Jun 02, 2025 | 312.13 | 312.13 | 300.05 | 304.99 | 136 | -0.93(-0.30%) |
May 30, 2025 | 302.00 | 314.61 | 300.06 | 305.92 | 488 | -10.08(-3.19%) |
May 29, 2025 | 325.00 | 325.00 | 312.42 | 316.00 | 379 | +13.00(+4.29%) |
May 28, 2025 | 303.86 | 305.41 | 300.01 | 303.00 | 744 | +1.45(+0.48%) |
May 27, 2025 | 297.92 | 304.47 | 291.37 | 301.55 | 578 | +5.55(+1.88%) |
May 23, 2025 | 295.14 | 298.75 | 294.65 | 296.00 | 137 | -0.75(-0.25%) |
May 22, 2025 | 296.55 | 300.99 | 296.01 | 296.75 | 105 | -5.25(-1.74%) |
May 21, 2025 | 304.00 | 304.00 | 301.16 | 302.00 | 576 | +11.87(+4.09%) |
May 20, 2025 | 287.50 | 291.50 | 287.50 | 290.13 | 2,581 | +1.12(+0.39%) |
May 19, 2025 | 278.51 | 293.50 | 277.33 | 289.01 | 160 | -3.84(-1.31%) |
May 16, 2025 | 297.93 | 305.18 | 292.85 | 292.85 | 108 | -4.18(-1.41%) |
May 15, 2025 | 297.12 | 297.12 | 293.84 | 297.03 | 568 | -4.49(-1.49%) |
May 14, 2025 | 304.21 | 304.78 | 301.52 | 301.52 | 637 | -0.66(-0.22%) |
May 13, 2025 | 293.05 | 308.97 | 293.05 | 302.18 | 1,625 | -5.06(-1.65%) |
May 12, 2025 | 304.50 | 307.24 | 304.43 | 307.24 | 655 | +5.54(+1.84%) |
May 09, 2025 | 303.37 | 303.99 | 297.51 | 301.70 | 499 | +2.94(+0.98%) |
May 08, 2025 | 300.00 | 302.00 | 297.33 | 298.76 | 256 | +0.76(+0.25%) |
May 07, 2025 | 301.19 | 301.99 | 298.00 | 298.00 | 283 | -0.19(-0.06%) |
May 06, 2025 | 295.43 | 299.60 | 295.43 | 298.19 | 1,655 | -2.50(-0.83%) |
May 05, 2025 | 300.41 | 305.53 | 295.01 | 300.69 | 633 | -2.84(-0.94%) |
May 02, 2025 | 294.59 | 307.18 | 294.59 | 303.53 | 616 | +10.53(+3.59%) |