Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2025 | 330.36 | 335.06 | 323.35 | 334.06 | 582,238 | +7.41(+2.27%) |
Jul 08, 2025 | 325.59 | 328.54 | 319.40 | 326.65 | 557,348 | +1.25(+0.38%) |
Jul 07, 2025 | 321.32 | 330.25 | 319.83 | 325.40 | 576,681 | -1.88(-0.57%) |
Jul 03, 2025 | 328.04 | 328.28 | 322.52 | 327.28 | 279,018 | +0.99(+0.30%) |
Jul 02, 2025 | 333.42 | 335.41 | 316.83 | 326.29 | 702,935 | -9.16(-2.73%) |
Jul 01, 2025 | 336.50 | 342.53 | 333.00 | 335.45 | 562,184 | -1.29(-0.38%) |
Jun 30, 2025 | 349.55 | 349.73 | 329.12 | 336.74 | 842,809 | -10.87(-3.13%) |
Jun 27, 2025 | 342.29 | 350.95 | 341.06 | 347.61 | 700,404 | +4.41(+1.28%) |
Jun 26, 2025 | 357.50 | 357.51 | 342.58 | 343.20 | 628,304 | -12.89(-3.62%) |
Jun 25, 2025 | 364.51 | 364.98 | 346.04 | 356.09 | 719,268 | -8.02(-2.20%) |
Jun 24, 2025 | 362.37 | 369.82 | 360.77 | 364.11 | 617,425 | +3.92(+1.09%) |
Jun 23, 2025 | 349.58 | 361.84 | 343.57 | 360.19 | 622,350 | +10.19(+2.91%) |
Jun 20, 2025 | 350.32 | 350.52 | 343.64 | 350.00 | 910,692 | -0.32(-0.09%) |
Jun 18, 2025 | 345.92 | 352.58 | 344.18 | 350.32 | 523,858 | +4.18(+1.21%) |
Jun 17, 2025 | 349.36 | 351.42 | 345.30 | 346.14 | 435,923 | -3.69(-1.05%) |
Jun 16, 2025 | 356.56 | 362.26 | 345.70 | 349.83 | 628,692 | -4.23(-1.19%) |
Jun 13, 2025 | 347.50 | 361.74 | 347.50 | 354.06 | 1,202,232 | -4.39(-1.22%) |
Jun 12, 2025 | 379.03 | 380.83 | 355.87 | 358.45 | 1,131,971 | -22.55(-5.92%) |
Jun 11, 2025 | 384.42 | 388.14 | 377.27 | 381.00 | 998,548 | -0.46(-0.12%) |
Jun 10, 2025 | 376.56 | 386.42 | 374.66 | 381.46 | 677,198 | +5.33(+1.42%) |
Jun 09, 2025 | 376.99 | 380.47 | 369.82 | 376.13 | 566,748 | +1.31(+0.35%) |
Jun 06, 2025 | 374.42 | 377.09 | 371.31 | 374.82 | 453,115 | +3.17(+0.85%) |
Jun 05, 2025 | 365.52 | 374.46 | 362.19 | 371.65 | 757,550 | +6.05(+1.65%) |
Jun 04, 2025 | 348.97 | 367.83 | 346.38 | 365.60 | 543,016 | +19.20(+5.54%) |
Jun 03, 2025 | 345.39 | 351.69 | 343.22 | 346.40 | 661,132 | -2.70(-0.77%) |
Jun 02, 2025 | 339.00 | 349.99 | 334.95 | 349.10 | 706,168 | +7.40(+2.17%) |
May 30, 2025 | 337.75 | 344.95 | 332.36 | 341.70 | 621,437 | +1.14(+0.33%) |
May 29, 2025 | 340.39 | 345.66 | 336.85 | 340.56 | 747,945 | +1.22(+0.36%) |
May 28, 2025 | 335.59 | 341.40 | 334.43 | 339.34 | 463,281 | +0.64(+0.19%) |
May 27, 2025 | 332.28 | 340.37 | 330.31 | 338.70 | 683,603 | +16.23(+5.03%) |
May 23, 2025 | 316.28 | 323.88 | 315.78 | 322.47 | 479,177 | +1.33(+0.41%) |
May 22, 2025 | 321.47 | 324.86 | 318.53 | 321.14 | 686,209 | -1.34(-0.42%) |
May 21, 2025 | 324.38 | 327.62 | 320.26 | 322.48 | 648,902 | -5.30(-1.62%) |
May 20, 2025 | 331.00 | 332.66 | 327.09 | 327.78 | 718,542 | -5.89(-1.77%) |
May 19, 2025 | 317.96 | 334.07 | 317.69 | 333.67 | 1,133,635 | +12.59(+3.92%) |
May 16, 2025 | 307.42 | 321.59 | 307.19 | 321.08 | 891,909 | +12.87(+4.18%) |
May 15, 2025 | 304.83 | 310.19 | 299.14 | 308.21 | 845,983 | +2.23(+0.73%) |
May 14, 2025 | 289.81 | 310.63 | 287.69 | 305.98 | 1,635,662 | +19.93(+6.97%) |
May 13, 2025 | 284.19 | 288.18 | 281.91 | 286.05 | 725,188 | +0.34(+0.12%) |
May 12, 2025 | 277.57 | 286.68 | 274.47 | 285.71 | 827,631 | +18.60(+6.97%) |
May 09, 2025 | 274.99 | 274.99 | 265.87 | 267.11 | 795,366 | -8.80(-3.19%) |
May 08, 2025 | 271.70 | 278.20 | 271.04 | 275.91 | 786,903 | +5.98(+2.22%) |
May 07, 2025 | 266.22 | 270.70 | 265.40 | 269.92 | 629,567 | +3.31(+1.24%) |
May 06, 2025 | 265.72 | 269.19 | 263.77 | 266.62 | 783,716 | -2.37(-0.88%) |
May 05, 2025 | 268.76 | 274.73 | 267.65 | 268.98 | 901,027 | -0.89(-0.33%) |
May 02, 2025 | 264.47 | 270.15 | 262.02 | 269.87 | 1,192,411 | +10.43(+4.02%) |