Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 351.22 | 355.30 | 346.87 | 353.21 | 488,334 | +0.07(+0.02%) |
Jul 01, 2025 | 349.13 | 354.02 | 348.80 | 353.14 | 735,016 | +1.92(+0.55%) |
Jun 30, 2025 | 350.00 | 352.57 | 348.10 | 351.22 | 630,875 | +4.03(+1.16%) |
Jun 27, 2025 | 343.87 | 351.30 | 343.67 | 347.19 | 730,116 | +3.79(+1.10%) |
Jun 26, 2025 | 340.78 | 344.28 | 337.70 | 343.40 | 448,945 | +1.71(+0.50%) |
Jun 25, 2025 | 338.81 | 341.83 | 336.55 | 341.69 | 359,444 | +3.42(+1.01%) |
Jun 24, 2025 | 337.74 | 340.89 | 335.81 | 338.27 | 313,325 | +3.27(+0.98%) |
Jun 23, 2025 | 334.71 | 336.03 | 330.11 | 335.00 | 511,504 | +0.04(+0.01%) |
Jun 20, 2025 | 338.61 | 340.61 | 334.33 | 334.96 | 1,129,401 | -1.27(-0.38%) |
Jun 18, 2025 | 337.82 | 338.64 | 335.71 | 336.23 | 398,997 | -0.56(-0.17%) |
Jun 17, 2025 | 338.43 | 340.55 | 335.69 | 336.79 | 764,902 | -2.18(-0.64%) |
Jun 16, 2025 | 338.97 | 342.36 | 338.57 | 338.97 | 640,239 | +0.96(+0.28%) |
Jun 13, 2025 | 339.25 | 342.38 | 337.46 | 338.01 | 428,331 | -5.49(-1.60%) |
Jun 12, 2025 | 345.38 | 346.78 | 343.50 | 343.50 | 404,546 | -3.03(-0.87%) |
Jun 11, 2025 | 345.90 | 349.00 | 344.48 | 346.53 | 677,579 | +0.51(+0.15%) |
Jun 10, 2025 | 341.63 | 346.21 | 341.51 | 346.02 | 446,138 | +3.88(+1.13%) |
Jun 09, 2025 | 342.46 | 346.79 | 341.00 | 342.14 | 710,474 | +2.87(+0.85%) |
Jun 06, 2025 | 341.16 | 342.13 | 338.70 | 339.27 | 518,628 | +0.92(+0.27%) |
Jun 05, 2025 | 338.10 | 342.75 | 337.19 | 338.35 | 939,112 | +1.74(+0.52%) |
Jun 04, 2025 | 334.32 | 337.36 | 333.48 | 336.61 | 596,630 | +1.72(+0.51%) |
Jun 03, 2025 | 332.00 | 336.00 | 330.87 | 334.89 | 991,708 | +2.28(+0.69%) |
Jun 02, 2025 | 328.85 | 333.06 | 325.51 | 332.61 | 939,519 | +1.79(+0.54%) |
May 30, 2025 | 328.74 | 333.66 | 326.99 | 330.82 | 2,766,272 | +2.08(+0.63%) |
May 29, 2025 | 333.28 | 334.96 | 321.60 | 328.74 | 1,455,536 | -1.19(-0.36%) |
May 28, 2025 | 348.92 | 349.07 | 323.80 | 329.93 | 2,276,352 | -18.30(-5.26%) |
May 27, 2025 | 345.81 | 348.87 | 343.89 | 348.23 | 566,421 | +6.06(+1.77%) |
May 23, 2025 | 339.93 | 343.52 | 339.41 | 342.17 | 429,419 | -1.48(-0.43%) |
May 22, 2025 | 343.21 | 345.49 | 340.91 | 343.65 | 539,223 | +0.65(+0.19%) |
May 21, 2025 | 345.48 | 346.29 | 341.70 | 343.00 | 691,053 | -3.00(-0.87%) |
May 20, 2025 | 342.28 | 346.00 | 341.37 | 346.00 | 396,367 | +2.02(+0.59%) |
May 19, 2025 | 341.53 | 347.28 | 339.73 | 343.98 | 771,106 | -2.65(-0.76%) |
May 16, 2025 | 344.23 | 346.90 | 341.13 | 346.63 | 698,890 | +3.11(+0.91%) |
May 15, 2025 | 347.43 | 349.10 | 342.45 | 343.52 | 947,441 | -4.35(-1.25%) |
May 14, 2025 | 345.15 | 350.70 | 345.15 | 347.87 | 628,155 | +0.79(+0.23%) |
May 13, 2025 | 344.62 | 348.90 | 344.62 | 347.08 | 534,089 | +1.65(+0.48%) |
May 12, 2025 | 341.70 | 345.44 | 341.01 | 345.43 | 730,452 | +11.69(+3.50%) |
May 09, 2025 | 333.94 | 334.45 | 329.74 | 333.74 | 368,215 | -0.71(-0.21%) |
May 08, 2025 | 334.00 | 335.80 | 330.55 | 334.45 | 758,174 | +8.45(+2.59%) |
May 07, 2025 | 323.59 | 327.03 | 322.54 | 326.00 | 270,014 | +3.41(+1.06%) |
May 06, 2025 | 321.03 | 324.19 | 320.01 | 322.59 | 276,834 | -2.30(-0.71%) |
May 05, 2025 | 326.72 | 330.62 | 323.64 | 324.89 | 751,593 | -3.87(-1.18%) |
May 02, 2025 | 322.87 | 328.96 | 322.39 | 328.76 | 532,958 | +9.03(+2.82%) |