Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 543.93 | 547.00 | 542.39 | 544.47 | 704,818 | +3.87(+0.72%) |
Jul 02, 2025 | 535.34 | 550.70 | 535.34 | 540.60 | 1,487,482 | +2.61(+0.49%) |
Jul 01, 2025 | 542.58 | 545.81 | 531.67 | 537.99 | 1,649,320 | -5.42(-1.00%) |
Jun 30, 2025 | 534.42 | 544.50 | 534.42 | 543.41 | 1,584,250 | +9.70(+1.82%) |
Jun 27, 2025 | 536.87 | 544.24 | 533.09 | 533.71 | 2,016,532 | -0.48(-0.09%) |
Jun 26, 2025 | 527.01 | 539.63 | 525.84 | 534.19 | 1,966,234 | +12.56(+2.41%) |
Jun 25, 2025 | 524.30 | 528.14 | 521.26 | 521.63 | 1,178,077 | -1.45(-0.28%) |
Jun 24, 2025 | 518.80 | 523.97 | 510.78 | 523.08 | 1,593,836 | +7.99(+1.55%) |
Jun 23, 2025 | 508.00 | 515.36 | 503.18 | 515.09 | 1,218,746 | +5.73(+1.12%) |
Jun 20, 2025 | 514.70 | 515.01 | 508.76 | 509.36 | 2,829,913 | -0.13(-0.03%) |
Jun 18, 2025 | 512.11 | 513.96 | 506.54 | 509.49 | 1,174,185 | -2.62(-0.51%) |
Jun 17, 2025 | 515.81 | 517.72 | 508.99 | 512.11 | 1,506,046 | -6.93(-1.34%) |
Jun 16, 2025 | 514.00 | 523.53 | 514.00 | 519.04 | 1,514,374 | +6.86(+1.34%) |
Jun 13, 2025 | 503.29 | 518.17 | 500.29 | 512.18 | 2,183,020 | -0.82(-0.16%) |
Jun 12, 2025 | 520.26 | 522.00 | 511.76 | 513.00 | 2,392,289 | -9.41(-1.80%) |
Jun 11, 2025 | 529.14 | 529.34 | 521.50 | 522.41 | 1,676,700 | -7.19(-1.36%) |
Jun 10, 2025 | 525.81 | 531.93 | 520.30 | 529.60 | 2,027,457 | +3.45(+0.66%) |
Jun 09, 2025 | 531.50 | 531.59 | 498.17 | 526.15 | 4,805,983 | -30.93(-5.55%) |
Jun 06, 2025 | 562.18 | 564.15 | 555.76 | 557.08 | 1,104,299 | -0.98(-0.18%) |
Jun 05, 2025 | 560.70 | 563.94 | 557.21 | 558.06 | 1,243,589 | +0.11(+0.02%) |
Jun 04, 2025 | 552.58 | 559.69 | 550.93 | 557.95 | 1,147,346 | +6.10(+1.11%) |
Jun 03, 2025 | 550.68 | 555.13 | 548.01 | 551.85 | 1,714,417 | -1.44(-0.26%) |
Jun 02, 2025 | 549.06 | 554.70 | 542.52 | 553.29 | 1,059,482 | +0.95(+0.17%) |
May 30, 2025 | 554.52 | 555.00 | 545.73 | 552.34 | 2,097,230 | -3.41(-0.61%) |
May 29, 2025 | 556.47 | 559.80 | 551.40 | 555.75 | 1,139,258 | +3.34(+0.60%) |
May 28, 2025 | 550.51 | 556.16 | 549.43 | 552.41 | 1,010,755 | +2.22(+0.40%) |
May 27, 2025 | 548.66 | 553.16 | 547.09 | 550.19 | 1,244,577 | +10.65(+1.97%) |
May 23, 2025 | 535.50 | 542.07 | 529.15 | 539.54 | 1,138,676 | -3.13(-0.58%) |
May 22, 2025 | 544.81 | 546.04 | 540.78 | 542.67 | 1,128,981 | -4.40(-0.80%) |
May 21, 2025 | 556.56 | 558.76 | 545.52 | 547.07 | 1,507,847 | -10.09(-1.81%) |
May 20, 2025 | 557.29 | 558.00 | 553.00 | 557.16 | 1,235,361 | -4.47(-0.80%) |
May 19, 2025 | 554.34 | 562.61 | 553.94 | 561.63 | 1,419,850 | -1.97(-0.35%) |
May 16, 2025 | 563.58 | 563.94 | 555.62 | 563.60 | 1,422,894 | +3.42(+0.61%) |
May 15, 2025 | 559.32 | 564.06 | 549.55 | 560.18 | 1,794,748 | -5.76(-1.02%) |
May 14, 2025 | 563.00 | 566.80 | 560.29 | 565.94 | 1,409,745 | +1.99(+0.35%) |
May 13, 2025 | 561.67 | 568.69 | 559.88 | 563.95 | 1,529,354 | +2.52(+0.45%) |
May 12, 2025 | 551.97 | 561.62 | 547.68 | 561.43 | 2,036,948 | +24.92(+4.64%) |
May 09, 2025 | 540.00 | 542.74 | 532.90 | 536.51 | 925,689 | -1.65(-0.31%) |
May 08, 2025 | 540.00 | 546.56 | 538.01 | 538.16 | 1,471,197 | +2.01(+0.37%) |
May 07, 2025 | 532.74 | 539.05 | 528.87 | 536.15 | 1,311,679 | +5.69(+1.07%) |
May 06, 2025 | 526.16 | 533.56 | 523.59 | 530.46 | 1,127,290 | -1.36(-0.26%) |
May 05, 2025 | 528.32 | 536.06 | 522.95 | 531.82 | 1,375,942 | +2.40(+0.45%) |
May 02, 2025 | 526.74 | 535.60 | 525.02 | 529.42 | 1,440,697 | +12.24(+2.37%) |