Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 533.66 | 551.50 | 529.69 | 547.74 | 818,109 | +12.83(+2.40%) |
Jul 01, 2025 | 523.97 | 548.03 | 521.00 | 534.91 | 1,200,802 | +9.91(+1.89%) |
Jun 30, 2025 | 520.21 | 526.08 | 518.90 | 525.00 | 1,013,242 | +4.00(+0.77%) |
Jun 27, 2025 | 521.79 | 531.21 | 517.39 | 521.00 | 1,607,842 | +0.00(+0.00%) |
Jun 26, 2025 | 520.00 | 524.52 | 514.79 | 521.00 | 965,547 | +0.71(+0.14%) |
Jun 25, 2025 | 521.40 | 525.63 | 516.99 | 520.29 | 639,554 | -1.98(-0.38%) |
Jun 24, 2025 | 515.79 | 527.45 | 515.79 | 522.27 | 970,565 | +10.35(+2.02%) |
Jun 23, 2025 | 510.00 | 516.18 | 507.61 | 511.92 | 1,076,188 | +2.20(+0.43%) |
Jun 20, 2025 | 521.05 | 521.31 | 506.38 | 509.72 | 2,259,500 | -3.86(-0.75%) |
Jun 18, 2025 | 508.51 | 519.17 | 503.25 | 513.58 | 841,129 | +4.72(+0.93%) |
Jun 17, 2025 | 519.27 | 523.01 | 508.70 | 508.86 | 890,217 | -13.82(-2.64%) |
Jun 16, 2025 | 532.88 | 538.20 | 520.22 | 522.68 | 1,325,033 | -6.56(-1.24%) |
Jun 13, 2025 | 518.25 | 529.55 | 514.98 | 529.24 | 951,913 | +7.40(+1.42%) |
Jun 12, 2025 | 517.23 | 525.22 | 512.97 | 521.84 | 873,254 | +3.24(+0.62%) |
Jun 11, 2025 | 525.77 | 528.37 | 516.10 | 518.60 | 963,042 | -4.93(-0.94%) |
Jun 10, 2025 | 520.00 | 529.99 | 518.16 | 523.53 | 1,175,103 | +5.93(+1.15%) |
Jun 09, 2025 | 498.00 | 518.27 | 494.42 | 517.60 | 1,982,897 | +24.38(+4.94%) |
Jun 06, 2025 | 485.54 | 499.88 | 485.00 | 493.22 | 1,498,000 | +10.15(+2.10%) |
Jun 05, 2025 | 486.00 | 491.77 | 476.49 | 483.07 | 1,791,333 | -1.86(-0.38%) |
Jun 04, 2025 | 491.71 | 499.90 | 482.99 | 484.93 | 1,870,522 | -2.93(-0.60%) |
Jun 03, 2025 | 490.79 | 501.11 | 485.34 | 487.86 | 2,141,078 | -2.95(-0.60%) |
Jun 02, 2025 | 491.09 | 502.56 | 481.58 | 490.81 | 2,942,930 | +0.53(+0.11%) |
May 30, 2025 | 517.66 | 519.78 | 485.00 | 490.28 | 6,313,124 | -115.11(-19.01%) |
May 29, 2025 | 597.06 | 605.73 | 591.02 | 605.39 | 756,661 | +13.54(+2.29%) |
May 28, 2025 | 603.26 | 606.00 | 590.15 | 591.85 | 1,007,918 | -11.41(-1.89%) |
May 27, 2025 | 603.09 | 608.17 | 590.80 | 603.26 | 876,126 | +14.92(+2.54%) |
May 23, 2025 | 586.85 | 591.64 | 582.37 | 588.34 | 656,390 | -8.51(-1.43%) |
May 22, 2025 | 603.20 | 605.50 | 592.73 | 596.85 | 867,225 | -7.77(-1.29%) |
May 21, 2025 | 613.05 | 617.52 | 597.92 | 604.62 | 1,089,388 | -10.17(-1.65%) |
May 20, 2025 | 595.01 | 615.45 | 595.01 | 614.79 | 1,102,239 | +19.13(+3.21%) |
May 19, 2025 | 587.61 | 597.68 | 585.82 | 595.66 | 667,293 | +2.22(+0.37%) |
May 16, 2025 | 587.36 | 594.31 | 580.63 | 593.44 | 938,309 | +9.32(+1.59%) |
May 15, 2025 | 575.28 | 584.40 | 564.07 | 584.13 | 1,303,876 | +13.61(+2.39%) |
May 14, 2025 | 575.50 | 579.70 | 566.75 | 570.52 | 1,666,311 | -2.80(-0.49%) |
May 13, 2025 | 570.61 | 574.20 | 557.63 | 573.31 | 1,151,559 | -1.47(-0.26%) |
May 12, 2025 | 543.02 | 577.13 | 534.50 | 574.78 | 1,901,144 | +47.78(+9.07%) |
May 09, 2025 | 548.19 | 552.02 | 526.35 | 527.00 | 1,501,404 | -19.86(-3.63%) |
May 08, 2025 | 547.07 | 551.76 | 519.73 | 546.86 | 2,713,258 | -13.24(-2.36%) |
May 07, 2025 | 560.96 | 567.29 | 555.54 | 560.10 | 1,142,352 | +2.41(+0.43%) |
May 06, 2025 | 600.12 | 605.98 | 556.82 | 557.70 | 1,513,117 | -44.99(-7.47%) |
May 05, 2025 | 606.00 | 610.14 | 600.92 | 602.69 | 1,125,942 | -2.03(-0.34%) |
May 02, 2025 | 599.12 | 614.70 | 598.20 | 604.72 | 1,608,955 | +15.59(+2.65%) |