Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2025 | 296.80 | 300.91 | 295.30 | 300.56 | 416,382 | +6.14(+2.09%) |
Jul 08, 2025 | 290.53 | 298.46 | 290.53 | 294.42 | 449,944 | +4.03(+1.39%) |
Jul 07, 2025 | 294.30 | 294.30 | 286.68 | 290.39 | 649,762 | -4.10(-1.39%) |
Jul 03, 2025 | 295.66 | 298.30 | 291.13 | 294.49 | 284,212 | -0.73(-0.25%) |
Jul 02, 2025 | 290.08 | 295.98 | 290.08 | 295.22 | 401,881 | +4.31(+1.48%) |
Jul 01, 2025 | 287.15 | 295.18 | 286.57 | 290.91 | 377,231 | +3.56(+1.24%) |
Jun 30, 2025 | 285.75 | 290.00 | 284.39 | 287.35 | 397,146 | +3.08(+1.08%) |
Jun 27, 2025 | 284.09 | 287.73 | 282.42 | 284.27 | 462,927 | +0.18(+0.06%) |
Jun 26, 2025 | 288.20 | 288.99 | 283.52 | 284.09 | 364,684 | -1.88(-0.66%) |
Jun 25, 2025 | 290.68 | 290.68 | 284.91 | 285.97 | 310,233 | -3.97(-1.37%) |
Jun 24, 2025 | 286.11 | 291.15 | 282.00 | 289.94 | 371,888 | +3.55(+1.24%) |
Jun 23, 2025 | 289.95 | 293.44 | 282.62 | 286.39 | 811,946 | -4.36(-1.50%) |
Jun 20, 2025 | 292.03 | 293.77 | 285.80 | 290.75 | 1,455,445 | -0.97(-0.33%) |
Jun 18, 2025 | 287.98 | 292.74 | 282.89 | 291.72 | 641,303 | +4.84(+1.69%) |
Jun 17, 2025 | 287.21 | 290.56 | 284.61 | 286.88 | 563,666 | -1.68(-0.58%) |
Jun 16, 2025 | 284.17 | 290.48 | 281.96 | 288.56 | 843,362 | +5.21(+1.84%) |
Jun 13, 2025 | 283.55 | 287.12 | 282.00 | 283.35 | 564,437 | -2.79(-0.98%) |
Jun 12, 2025 | 277.16 | 287.08 | 275.50 | 286.14 | 1,060,235 | +9.67(+3.50%) |
Jun 11, 2025 | 282.01 | 288.56 | 274.01 | 276.47 | 1,450,185 | -4.89(-1.74%) |
Jun 10, 2025 | 289.00 | 292.70 | 274.01 | 281.36 | 2,800,440 | -47.04(-14.32%) |
Jun 09, 2025 | 325.37 | 329.85 | 323.52 | 328.40 | 541,269 | +2.58(+0.79%) |
Jun 06, 2025 | 322.99 | 326.30 | 322.60 | 325.82 | 317,047 | +6.11(+1.91%) |
Jun 05, 2025 | 324.10 | 325.27 | 318.13 | 319.71 | 416,682 | -4.26(-1.31%) |
Jun 04, 2025 | 325.00 | 335.00 | 323.90 | 323.97 | 390,841 | -0.23(-0.07%) |
Jun 03, 2025 | 325.05 | 326.33 | 319.00 | 324.20 | 441,672 | -1.28(-0.39%) |
Jun 02, 2025 | 317.93 | 327.00 | 315.56 | 325.48 | 580,995 | +6.63(+2.08%) |
May 30, 2025 | 320.18 | 320.48 | 314.27 | 318.85 | 886,338 | -1.52(-0.47%) |
May 29, 2025 | 315.77 | 320.91 | 311.62 | 320.37 | 481,516 | +4.73(+1.50%) |
May 28, 2025 | 316.92 | 319.10 | 315.00 | 315.64 | 425,124 | +0.80(+0.25%) |
May 27, 2025 | 309.34 | 315.87 | 307.76 | 314.84 | 494,141 | +7.19(+2.34%) |
May 23, 2025 | 305.76 | 310.16 | 302.79 | 307.65 | 269,594 | -1.07(-0.35%) |
May 22, 2025 | 308.25 | 310.74 | 306.16 | 308.72 | 326,014 | -0.96(-0.31%) |
May 21, 2025 | 306.91 | 310.97 | 305.44 | 309.68 | 321,099 | +0.11(+0.04%) |
May 20, 2025 | 305.87 | 311.99 | 304.24 | 309.57 | 372,907 | +4.26(+1.40%) |
May 19, 2025 | 304.68 | 306.13 | 300.51 | 305.31 | 640,285 | -0.04(-0.01%) |
May 16, 2025 | 303.03 | 305.74 | 300.46 | 305.35 | 518,041 | +1.43(+0.47%) |
May 15, 2025 | 301.26 | 303.94 | 292.61 | 303.92 | 486,927 | +4.24(+1.41%) |
May 14, 2025 | 307.10 | 307.62 | 298.69 | 299.68 | 546,701 | -8.39(-2.72%) |
May 13, 2025 | 308.37 | 310.09 | 301.97 | 308.07 | 757,279 | -2.73(-0.88%) |
May 12, 2025 | 304.25 | 312.49 | 303.95 | 310.80 | 367,292 | +9.38(+3.11%) |
May 09, 2025 | 308.26 | 313.35 | 301.23 | 301.42 | 335,344 | -6.58(-2.14%) |
May 08, 2025 | 304.00 | 311.22 | 299.37 | 308.00 | 530,734 | +1.08(+0.35%) |
May 07, 2025 | 299.46 | 309.25 | 295.30 | 306.92 | 525,596 | +11.90(+4.03%) |
May 06, 2025 | 295.71 | 298.48 | 290.02 | 295.02 | 386,583 | -3.68(-1.23%) |
May 05, 2025 | 294.52 | 299.45 | 292.01 | 298.70 | 295,744 | +4.10(+1.39%) |
May 02, 2025 | 298.39 | 300.45 | 291.22 | 294.60 | 583,692 | +0.75(+0.26%) |