Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 07, 2025 | 401.10 | 408.74 | 397.63 | 401.46 | 722,146 | +2.70(+0.68%) |
Jul 03, 2025 | 389.69 | 399.10 | 389.10 | 398.76 | 503,269 | +10.84(+2.79%) |
Jul 02, 2025 | 389.25 | 394.30 | 384.26 | 387.92 | 427,884 | -3.81(-0.97%) |
Jul 01, 2025 | 406.25 | 409.35 | 380.00 | 391.73 | 745,668 | -15.15(-3.72%) |
Jun 30, 2025 | 400.30 | 407.72 | 396.76 | 406.88 | 783,270 | +8.99(+2.26%) |
Jun 27, 2025 | 403.87 | 404.26 | 396.33 | 397.89 | 410,816 | -5.67(-1.40%) |
Jun 26, 2025 | 400.78 | 406.75 | 394.79 | 403.56 | 483,237 | +4.12(+1.03%) |
Jun 25, 2025 | 399.50 | 407.00 | 398.00 | 399.44 | 586,254 | +2.31(+0.58%) |
Jun 24, 2025 | 402.39 | 411.00 | 392.17 | 397.13 | 1,064,577 | +0.07(+0.02%) |
Jun 23, 2025 | 382.19 | 398.05 | 376.99 | 397.06 | 873,288 | +14.01(+3.66%) |
Jun 20, 2025 | 391.91 | 393.34 | 382.34 | 383.05 | 1,531,222 | -5.42(-1.40%) |
Jun 18, 2025 | 390.71 | 397.98 | 381.85 | 388.47 | 461,634 | -1.94(-0.50%) |
Jun 17, 2025 | 389.34 | 392.65 | 386.78 | 390.41 | 406,012 | +1.07(+0.27%) |
Jun 16, 2025 | 388.50 | 401.00 | 388.50 | 389.34 | 548,327 | +2.65(+0.69%) |
Jun 13, 2025 | 387.74 | 392.00 | 384.28 | 386.69 | 385,871 | -5.43(-1.38%) |
Jun 12, 2025 | 397.22 | 400.80 | 391.45 | 392.12 | 459,547 | -3.47(-0.88%) |
Jun 11, 2025 | 397.32 | 401.80 | 392.76 | 395.59 | 482,301 | -0.48(-0.12%) |
Jun 10, 2025 | 399.40 | 401.90 | 390.90 | 396.07 | 547,885 | -1.87(-0.47%) |
Jun 09, 2025 | 406.00 | 406.50 | 393.28 | 397.94 | 748,658 | -5.82(-1.44%) |
Jun 06, 2025 | 392.90 | 405.61 | 391.98 | 403.76 | 1,575,236 | +11.58(+2.95%) |
Jun 05, 2025 | 388.47 | 397.84 | 387.64 | 392.18 | 795,354 | -3.67(-0.93%) |
Jun 04, 2025 | 395.29 | 403.88 | 394.07 | 395.85 | 486,502 | +1.78(+0.45%) |
Jun 03, 2025 | 394.00 | 399.06 | 390.00 | 394.07 | 466,979 | +0.24(+0.06%) |
Jun 02, 2025 | 381.89 | 394.85 | 381.57 | 393.83 | 625,916 | +11.05(+2.89%) |
May 30, 2025 | 378.90 | 383.54 | 372.74 | 382.78 | 697,504 | +3.83(+1.01%) |
May 29, 2025 | 383.84 | 383.84 | 371.99 | 378.95 | 492,125 | -2.25(-0.59%) |
May 28, 2025 | 380.00 | 385.26 | 375.00 | 381.20 | 670,143 | -1.61(-0.42%) |
May 27, 2025 | 383.08 | 387.18 | 379.54 | 382.81 | 834,751 | +1.52(+0.40%) |
May 23, 2025 | 369.04 | 382.63 | 369.04 | 381.29 | 915,568 | +7.48(+2.00%) |
May 22, 2025 | 355.34 | 375.93 | 355.05 | 373.81 | 1,252,447 | +19.74(+5.58%) |
May 21, 2025 | 351.65 | 361.15 | 350.24 | 354.07 | 935,022 | -1.19(-0.33%) |
May 20, 2025 | 351.34 | 356.78 | 348.52 | 355.26 | 746,495 | +5.97(+1.71%) |
May 19, 2025 | 348.51 | 352.65 | 347.93 | 349.29 | 576,545 | -5.71(-1.61%) |
May 16, 2025 | 352.39 | 358.94 | 352.26 | 355.00 | 668,016 | -0.05(-0.01%) |
May 15, 2025 | 353.92 | 355.72 | 347.12 | 355.05 | 862,010 | +0.29(+0.08%) |
May 14, 2025 | 363.53 | 372.00 | 350.47 | 354.76 | 1,148,229 | -6.53(-1.81%) |
May 13, 2025 | 356.65 | 375.75 | 350.30 | 361.29 | 1,811,315 | -6.37(-1.73%) |
May 12, 2025 | 371.00 | 371.89 | 360.00 | 367.66 | 1,110,459 | +8.15(+2.27%) |
May 09, 2025 | 364.46 | 365.75 | 354.00 | 359.51 | 661,469 | -4.95(-1.36%) |
May 08, 2025 | 363.00 | 367.10 | 358.24 | 364.46 | 349,423 | +3.76(+1.04%) |
May 07, 2025 | 364.04 | 366.47 | 358.36 | 360.70 | 389,908 | -1.38(-0.38%) |
May 06, 2025 | 357.30 | 369.30 | 355.00 | 362.08 | 587,243 | -2.55(-0.70%) |
May 05, 2025 | 356.54 | 367.81 | 355.98 | 364.63 | 606,333 | +7.35(+2.06%) |
May 02, 2025 | 358.00 | 361.41 | 356.14 | 357.28 | 340,201 | +5.18(+1.47%) |