Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 302.01 | 304.00 | 298.00 | 298.87 | 108,674 | -1.28(-0.43%) |
Jul 02, 2025 | 299.52 | 311.21 | 295.43 | 300.15 | 340,912 | -0.01(-0.00%) |
Jul 01, 2025 | 300.01 | 301.39 | 291.45 | 300.16 | 217,851 | -2.48(-0.82%) |
Jun 30, 2025 | 303.09 | 308.92 | 299.21 | 302.64 | 271,309 | +1.89(+0.63%) |
Jun 27, 2025 | 301.54 | 314.22 | 295.62 | 300.75 | 540,468 | +1.24(+0.41%) |
Jun 26, 2025 | 280.42 | 300.30 | 278.00 | 299.51 | 472,580 | +21.87(+7.88%) |
Jun 25, 2025 | 284.44 | 284.99 | 277.64 | 277.64 | 171,064 | -7.34(-2.58%) |
Jun 24, 2025 | 283.27 | 290.00 | 279.00 | 284.98 | 298,118 | +1.99(+0.70%) |
Jun 23, 2025 | 284.50 | 285.50 | 276.67 | 282.99 | 300,132 | -2.74(-0.96%) |
Jun 20, 2025 | 286.99 | 287.85 | 279.33 | 285.73 | 374,766 | +3.01(+1.06%) |
Jun 18, 2025 | 281.03 | 287.27 | 275.00 | 282.72 | 303,685 | +3.12(+1.12%) |
Jun 17, 2025 | 282.36 | 284.20 | 277.50 | 279.60 | 219,577 | -5.46(-1.92%) |
Jun 16, 2025 | 295.97 | 295.97 | 284.24 | 285.06 | 332,880 | -10.51(-3.56%) |
Jun 13, 2025 | 289.73 | 297.77 | 289.04 | 295.57 | 270,712 | -1.64(-0.55%) |
Jun 12, 2025 | 291.88 | 303.44 | 288.19 | 297.21 | 378,712 | +2.87(+0.98%) |
Jun 11, 2025 | 283.46 | 300.94 | 280.42 | 294.34 | 417,989 | +12.02(+4.26%) |
Jun 10, 2025 | 281.76 | 287.56 | 281.02 | 282.32 | 143,427 | +2.08(+0.74%) |
Jun 09, 2025 | 282.56 | 284.83 | 275.96 | 280.24 | 310,496 | +2.01(+0.72%) |
Jun 06, 2025 | 277.67 | 283.07 | 275.00 | 278.23 | 279,609 | +4.13(+1.51%) |
Jun 05, 2025 | 279.32 | 279.39 | 271.95 | 274.10 | 292,513 | -5.22(-1.87%) |
Jun 04, 2025 | 284.56 | 288.29 | 279.04 | 279.32 | 227,920 | -5.09(-1.79%) |
Jun 03, 2025 | 271.99 | 285.14 | 268.69 | 284.41 | 405,097 | +11.74(+4.31%) |
Jun 02, 2025 | 277.72 | 281.08 | 270.03 | 272.67 | 287,940 | -2.59(-0.94%) |
May 30, 2025 | 268.05 | 279.15 | 265.20 | 275.26 | 328,048 | +5.33(+1.97%) |
May 29, 2025 | 272.47 | 273.50 | 265.39 | 269.93 | 371,591 | -0.94(-0.35%) |
May 28, 2025 | 271.60 | 275.54 | 269.13 | 270.87 | 191,613 | -0.70(-0.26%) |
May 27, 2025 | 270.55 | 273.91 | 265.00 | 271.57 | 283,734 | +4.01(+1.50%) |
May 23, 2025 | 270.00 | 274.84 | 266.23 | 267.56 | 352,366 | -5.79(-2.12%) |
May 22, 2025 | 275.42 | 279.88 | 269.81 | 273.35 | 286,408 | -3.89(-1.40%) |
May 21, 2025 | 289.53 | 293.13 | 271.36 | 277.24 | 532,191 | -15.52(-5.30%) |
May 20, 2025 | 291.46 | 295.60 | 287.04 | 292.76 | 314,054 | +2.04(+0.70%) |
May 19, 2025 | 286.69 | 292.48 | 281.76 | 290.72 | 292,070 | -0.24(-0.08%) |
May 16, 2025 | 292.44 | 294.40 | 288.00 | 290.96 | 293,345 | -0.86(-0.29%) |
May 15, 2025 | 283.95 | 291.97 | 280.00 | 291.82 | 268,427 | +8.96(+3.17%) |
May 14, 2025 | 295.00 | 301.16 | 280.68 | 282.86 | 351,034 | -12.50(-4.23%) |
May 13, 2025 | 300.00 | 306.15 | 293.76 | 295.36 | 290,853 | -5.40(-1.80%) |
May 12, 2025 | 295.04 | 307.54 | 295.04 | 300.76 | 263,710 | +6.12(+2.08%) |
May 09, 2025 | 300.11 | 307.49 | 291.16 | 294.64 | 305,937 | -4.93(-1.65%) |
May 08, 2025 | 298.81 | 304.47 | 291.00 | 299.57 | 361,011 | +0.74(+0.25%) |
May 07, 2025 | 297.33 | 299.58 | 287.46 | 298.83 | 359,766 | +3.70(+1.25%) |
May 06, 2025 | 301.65 | 305.28 | 294.23 | 295.13 | 371,743 | -11.25(-3.67%) |
May 05, 2025 | 316.00 | 318.27 | 304.50 | 306.38 | 302,748 | -9.10(-2.88%) |
May 02, 2025 | 329.86 | 337.52 | 313.42 | 315.48 | 592,364 | -12.22(-3.73%) |