Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 294.98 | 296.82 | 293.31 | 296.12 | 388,249 | +0.15(+0.05%) |
Jul 01, 2025 | 294.32 | 298.62 | 293.31 | 295.97 | 517,833 | +1.65(+0.56%) |
Jun 30, 2025 | 297.45 | 301.83 | 293.83 | 294.32 | 630,984 | -1.43(-0.48%) |
Jun 27, 2025 | 288.88 | 297.57 | 287.82 | 295.75 | 675,626 | +6.66(+2.30%) |
Jun 26, 2025 | 295.00 | 295.13 | 284.27 | 289.09 | 995,987 | -5.32(-1.81%) |
Jun 25, 2025 | 295.78 | 297.01 | 293.88 | 294.41 | 407,086 | -1.49(-0.50%) |
Jun 24, 2025 | 297.00 | 298.70 | 293.28 | 295.90 | 435,278 | +0.81(+0.27%) |
Jun 23, 2025 | 287.43 | 295.34 | 285.71 | 295.09 | 452,298 | +7.96(+2.77%) |
Jun 20, 2025 | 288.50 | 289.13 | 283.79 | 287.13 | 842,795 | +0.65(+0.23%) |
Jun 18, 2025 | 288.98 | 290.42 | 286.10 | 286.48 | 376,115 | -2.11(-0.73%) |
Jun 17, 2025 | 288.56 | 292.26 | 286.58 | 288.59 | 422,187 | -1.75(-0.60%) |
Jun 16, 2025 | 289.40 | 292.05 | 288.57 | 290.34 | 299,052 | +3.73(+1.30%) |
Jun 13, 2025 | 287.87 | 291.56 | 285.12 | 286.61 | 253,474 | -5.05(-1.73%) |
Jun 12, 2025 | 292.38 | 294.07 | 290.87 | 291.66 | 266,807 | -1.23(-0.42%) |
Jun 11, 2025 | 294.60 | 295.00 | 290.44 | 292.89 | 251,049 | -0.77(-0.26%) |
Jun 10, 2025 | 294.73 | 294.73 | 290.75 | 293.66 | 269,290 | -1.07(-0.36%) |
Jun 09, 2025 | 296.17 | 297.00 | 294.32 | 294.73 | 230,148 | -0.70(-0.24%) |
Jun 06, 2025 | 295.49 | 296.40 | 293.56 | 295.43 | 313,269 | +1.47(+0.50%) |
Jun 05, 2025 | 293.79 | 294.69 | 290.58 | 293.96 | 471,512 | +0.13(+0.04%) |
Jun 04, 2025 | 291.07 | 293.88 | 289.18 | 293.83 | 397,755 | +3.18(+1.09%) |
Jun 03, 2025 | 286.02 | 290.90 | 285.38 | 290.65 | 389,500 | +4.63(+1.62%) |
Jun 02, 2025 | 283.99 | 286.35 | 280.09 | 286.02 | 346,368 | +0.64(+0.22%) |
May 30, 2025 | 279.31 | 285.67 | 277.78 | 285.38 | 1,291,161 | +4.79(+1.71%) |
May 29, 2025 | 285.53 | 285.53 | 278.39 | 280.59 | 344,223 | -2.70(-0.95%) |
May 28, 2025 | 287.04 | 287.51 | 283.13 | 283.29 | 330,821 | -3.30(-1.15%) |
May 27, 2025 | 285.66 | 286.91 | 284.55 | 286.59 | 306,717 | +4.49(+1.59%) |
May 23, 2025 | 279.21 | 283.63 | 278.02 | 282.10 | 248,401 | -2.38(-0.84%) |
May 22, 2025 | 286.06 | 286.82 | 283.62 | 284.48 | 323,010 | -1.78(-0.62%) |
May 21, 2025 | 285.11 | 290.34 | 283.93 | 286.26 | 443,372 | -0.64(-0.22%) |
May 20, 2025 | 285.56 | 288.34 | 284.61 | 286.90 | 461,978 | +1.20(+0.42%) |
May 19, 2025 | 281.69 | 286.29 | 281.55 | 285.70 | 284,440 | +0.78(+0.27%) |
May 16, 2025 | 283.51 | 285.12 | 280.53 | 284.92 | 331,423 | +2.25(+0.80%) |
May 15, 2025 | 282.06 | 284.01 | 280.25 | 282.67 | 254,810 | +1.08(+0.38%) |
May 14, 2025 | 283.00 | 284.52 | 279.55 | 281.59 | 564,177 | -1.64(-0.58%) |
May 13, 2025 | 280.10 | 285.08 | 280.10 | 283.23 | 469,278 | +2.88(+1.03%) |
May 12, 2025 | 280.00 | 281.03 | 276.96 | 280.35 | 348,572 | +10.28(+3.81%) |
May 09, 2025 | 273.99 | 274.81 | 267.86 | 270.07 | 379,595 | -3.07(-1.12%) |
May 08, 2025 | 270.13 | 275.69 | 268.12 | 273.14 | 558,917 | +5.66(+2.12%) |
May 07, 2025 | 266.85 | 267.68 | 264.21 | 267.48 | 488,708 | +2.66(+1.00%) |
May 06, 2025 | 263.05 | 266.30 | 260.69 | 264.82 | 417,181 | -2.37(-0.89%) |
May 05, 2025 | 266.89 | 270.46 | 265.35 | 267.19 | 386,366 | -1.62(-0.60%) |
May 02, 2025 | 269.03 | 271.27 | 267.46 | 268.81 | 514,336 | +3.04(+1.14%) |