Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 342.53 | 348.55 | 333.20 | 336.00 | 4,121,818 | -0.70(-0.21%) |
Jul 01, 2025 | 347.00 | 358.53 | 331.00 | 336.70 | 5,377,953 | -13.38(-3.82%) |
Jun 30, 2025 | 341.32 | 361.76 | 340.05 | 350.08 | 8,204,078 | +16.30(+4.88%) |
Jun 27, 2025 | 348.49 | 348.83 | 332.10 | 333.78 | 18,555,088 | -13.67(-3.93%) |
Jun 26, 2025 | 342.41 | 347.95 | 328.94 | 347.45 | 5,307,184 | +8.65(+2.55%) |
Jun 25, 2025 | 355.40 | 358.24 | 336.67 | 338.80 | 4,108,398 | -10.68(-3.06%) |
Jun 24, 2025 | 346.92 | 352.39 | 341.93 | 349.48 | 5,301,181 | +14.08(+4.20%) |
Jun 23, 2025 | 324.36 | 336.04 | 320.00 | 335.40 | 5,490,631 | +10.70(+3.30%) |
Jun 20, 2025 | 344.23 | 344.76 | 321.68 | 324.70 | 8,731,877 | -19.67(-5.71%) |
Jun 18, 2025 | 360.66 | 361.89 | 338.65 | 344.37 | 5,816,378 | -16.08(-4.46%) |
Jun 17, 2025 | 370.95 | 371.00 | 358.71 | 360.45 | 2,957,391 | -10.23(-2.76%) |
Jun 16, 2025 | 367.79 | 377.01 | 364.49 | 370.68 | 3,542,048 | +6.19(+1.70%) |
Jun 13, 2025 | 372.78 | 381.00 | 360.75 | 364.49 | 4,351,752 | -16.09(-4.23%) |
Jun 12, 2025 | 380.50 | 384.10 | 362.45 | 380.58 | 6,526,232 | -2.85(-0.74%) |
Jun 11, 2025 | 386.30 | 387.95 | 377.90 | 383.43 | 3,597,112 | -0.18(-0.05%) |
Jun 10, 2025 | 390.00 | 396.77 | 374.68 | 383.61 | 4,946,587 | +0.01(+0.00%) |
Jun 09, 2025 | 401.25 | 404.50 | 382.85 | 383.60 | 7,816,773 | -34.29(-8.21%) |
Jun 06, 2025 | 421.00 | 426.52 | 413.23 | 417.89 | 5,495,848 | +3.75(+0.91%) |
Jun 05, 2025 | 414.17 | 428.99 | 406.78 | 414.14 | 5,983,709 | -2.38(-0.57%) |
Jun 04, 2025 | 398.39 | 417.45 | 398.21 | 416.52 | 4,801,397 | +18.01(+4.52%) |
Jun 03, 2025 | 401.91 | 408.00 | 390.41 | 398.51 | 4,648,682 | -3.40(-0.85%) |
Jun 02, 2025 | 392.31 | 402.25 | 381.60 | 401.91 | 6,199,567 | +8.91(+2.27%) |
May 30, 2025 | 386.87 | 394.24 | 372.53 | 393.00 | 7,864,751 | +8.77(+2.28%) |
May 29, 2025 | 400.10 | 402.90 | 381.50 | 384.23 | 5,142,910 | -6.03(-1.55%) |
May 28, 2025 | 381.38 | 392.87 | 375.12 | 390.26 | 6,758,529 | +9.35(+2.45%) |
May 27, 2025 | 362.00 | 384.36 | 355.16 | 380.91 | 7,680,911 | +26.62(+7.51%) |
May 23, 2025 | 341.72 | 356.55 | 340.20 | 354.29 | 5,320,069 | +2.82(+0.80%) |
May 22, 2025 | 360.52 | 367.47 | 350.82 | 351.47 | 5,327,855 | -6.88(-1.92%) |
May 21, 2025 | 359.68 | 374.57 | 358.00 | 358.35 | 7,564,670 | -4.70(-1.30%) |
May 20, 2025 | 371.45 | 371.45 | 360.86 | 363.06 | 5,529,605 | -7.57(-2.04%) |
May 19, 2025 | 355.27 | 375.84 | 354.01 | 370.63 | 6,221,231 | +8.29(+2.29%) |
May 16, 2025 | 369.26 | 373.73 | 358.00 | 362.34 | 4,740,326 | -4.27(-1.16%) |
May 15, 2025 | 373.94 | 378.23 | 361.44 | 366.61 | 6,318,073 | -9.93(-2.64%) |
May 14, 2025 | 373.49 | 379.58 | 368.45 | 376.54 | 6,321,631 | +6.44(+1.74%) |
May 13, 2025 | 348.53 | 380.70 | 347.70 | 370.10 | 9,721,078 | +22.26(+6.40%) |
May 12, 2025 | 350.56 | 358.67 | 343.37 | 347.84 | 7,823,048 | +19.30(+5.87%) |
May 09, 2025 | 343.05 | 351.38 | 328.52 | 328.54 | 7,760,098 | -10.97(-3.23%) |
May 08, 2025 | 344.00 | 357.64 | 335.13 | 339.51 | 14,352,219 | +36.05(+11.88%) |
May 07, 2025 | 300.55 | 304.52 | 292.87 | 303.46 | 11,689,299 | -1.16(-0.38%) |
May 06, 2025 | 294.64 | 307.27 | 290.96 | 304.62 | 4,528,131 | +2.78(+0.92%) |
May 05, 2025 | 299.19 | 306.79 | 295.41 | 301.84 | 4,441,512 | -5.74(-1.87%) |
May 02, 2025 | 291.99 | 309.34 | 286.85 | 307.58 | 7,031,403 | +28.09(+10.05%) |