Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 416.36 | 417.91 | 411.78 | 412.26 | 861,966 | -5.96(-1.43%) |
Jul 01, 2025 | 407.82 | 419.80 | 407.80 | 418.22 | 1,328,552 | +9.41(+2.30%) |
Jun 30, 2025 | 402.50 | 410.38 | 402.25 | 408.81 | 1,281,850 | +7.84(+1.96%) |
Jun 27, 2025 | 395.69 | 402.78 | 395.09 | 400.97 | 1,951,663 | +6.96(+1.77%) |
Jun 26, 2025 | 398.03 | 399.46 | 390.04 | 394.01 | 940,481 | -4.84(-1.21%) |
Jun 25, 2025 | 401.79 | 403.75 | 397.37 | 398.85 | 933,352 | -4.65(-1.15%) |
Jun 24, 2025 | 395.25 | 404.02 | 392.69 | 403.50 | 1,057,687 | +10.92(+2.78%) |
Jun 23, 2025 | 388.96 | 392.85 | 385.89 | 392.58 | 787,368 | +6.21(+1.61%) |
Jun 20, 2025 | 381.37 | 388.89 | 380.08 | 386.37 | 1,981,312 | +8.94(+2.37%) |
Jun 18, 2025 | 374.47 | 381.88 | 372.95 | 377.43 | 907,771 | +3.81(+1.02%) |
Jun 17, 2025 | 375.13 | 378.46 | 370.58 | 373.62 | 1,290,704 | -1.61(-0.43%) |
Jun 16, 2025 | 389.99 | 392.69 | 374.20 | 375.23 | 1,470,093 | -13.49(-3.47%) |
Jun 13, 2025 | 392.37 | 394.88 | 387.78 | 388.72 | 1,311,155 | -8.18(-2.06%) |
Jun 12, 2025 | 399.67 | 400.29 | 395.65 | 396.90 | 919,576 | -2.89(-0.72%) |
Jun 11, 2025 | 406.75 | 408.61 | 397.91 | 399.79 | 1,014,276 | -6.98(-1.72%) |
Jun 10, 2025 | 396.28 | 406.91 | 395.75 | 406.77 | 1,077,991 | +12.21(+3.09%) |
Jun 09, 2025 | 395.39 | 398.61 | 394.06 | 394.56 | 806,176 | -1.89(-0.48%) |
Jun 06, 2025 | 394.89 | 399.45 | 393.72 | 396.45 | 816,226 | +5.18(+1.32%) |
Jun 05, 2025 | 388.81 | 393.99 | 388.81 | 391.27 | 942,192 | +2.50(+0.64%) |
Jun 04, 2025 | 392.41 | 395.24 | 388.74 | 388.77 | 878,045 | -2.03(-0.52%) |
Jun 03, 2025 | 391.80 | 393.20 | 382.17 | 390.80 | 1,578,602 | -3.98(-1.01%) |
Jun 02, 2025 | 391.02 | 395.88 | 384.68 | 394.78 | 1,251,202 | -1.49(-0.38%) |
May 30, 2025 | 395.51 | 397.34 | 388.06 | 396.27 | 1,830,092 | +0.46(+0.12%) |
May 29, 2025 | 407.59 | 407.59 | 392.03 | 395.81 | 1,488,249 | -11.57(-2.84%) |
May 28, 2025 | 409.43 | 413.31 | 406.18 | 407.38 | 787,854 | -3.75(-0.91%) |
May 27, 2025 | 409.71 | 412.49 | 407.45 | 411.13 | 1,571,598 | +4.77(+1.17%) |
May 23, 2025 | 404.23 | 408.96 | 402.00 | 406.36 | 1,146,398 | -3.57(-0.87%) |
May 22, 2025 | 417.20 | 418.37 | 409.58 | 409.93 | 1,425,403 | -5.51(-1.33%) |
May 21, 2025 | 421.22 | 424.25 | 413.57 | 415.44 | 1,355,787 | -8.05(-1.90%) |
May 20, 2025 | 421.89 | 427.39 | 418.56 | 423.49 | 1,236,243 | +4.86(+1.16%) |
May 19, 2025 | 425.96 | 430.83 | 415.47 | 418.63 | 1,821,536 | -8.62(-2.02%) |
May 16, 2025 | 423.60 | 437.06 | 419.45 | 427.25 | 3,625,445 | +7.68(+1.83%) |
May 15, 2025 | 413.57 | 423.18 | 412.58 | 419.57 | 1,281,940 | +5.71(+1.38%) |
May 14, 2025 | 407.03 | 414.45 | 407.03 | 413.86 | 1,078,761 | +2.73(+0.66%) |
May 13, 2025 | 402.00 | 413.21 | 392.18 | 411.13 | 1,540,686 | +8.61(+2.14%) |
May 12, 2025 | 410.00 | 410.99 | 399.47 | 402.52 | 1,064,116 | +0.79(+0.20%) |
May 09, 2025 | 404.61 | 405.39 | 400.53 | 401.73 | 902,743 | -2.68(-0.66%) |
May 08, 2025 | 404.78 | 408.83 | 403.56 | 404.41 | 1,055,777 | +0.27(+0.07%) |
May 07, 2025 | 403.29 | 407.87 | 400.87 | 404.14 | 1,113,979 | +2.13(+0.53%) |
May 06, 2025 | 392.36 | 402.83 | 390.50 | 402.01 | 1,145,247 | +7.77(+1.97%) |
May 05, 2025 | 385.07 | 399.94 | 382.94 | 394.24 | 1,311,399 | +9.24(+2.40%) |
May 02, 2025 | 386.17 | 387.48 | 383.20 | 385.00 | 1,740,813 | +2.00(+0.52%) |