Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 304.83 | 306.08 | 299.82 | 302.67 | 704,045 | -1.51(-0.50%) |
Jul 01, 2025 | 291.29 | 312.14 | 289.49 | 304.18 | 806,745 | +12.70(+4.36%) |
Jun 30, 2025 | 292.58 | 292.90 | 286.00 | 291.48 | 1,106,340 | -1.28(-0.44%) |
Jun 27, 2025 | 295.62 | 297.88 | 291.54 | 292.76 | 2,177,501 | -1.50(-0.51%) |
Jun 26, 2025 | 298.75 | 298.75 | 290.98 | 294.26 | 836,235 | -3.91(-1.31%) |
Jun 25, 2025 | 300.50 | 302.34 | 296.00 | 298.17 | 551,726 | -2.57(-0.85%) |
Jun 24, 2025 | 296.25 | 301.71 | 289.25 | 300.74 | 742,153 | +6.78(+2.31%) |
Jun 23, 2025 | 288.25 | 294.10 | 286.15 | 293.96 | 425,315 | +5.44(+1.89%) |
Jun 20, 2025 | 288.40 | 289.08 | 285.94 | 288.52 | 714,021 | +3.52(+1.24%) |
Jun 18, 2025 | 285.67 | 289.48 | 284.73 | 285.00 | 481,170 | -0.50(-0.18%) |
Jun 17, 2025 | 287.86 | 290.38 | 282.22 | 285.50 | 724,580 | -4.97(-1.71%) |
Jun 16, 2025 | 292.00 | 292.91 | 287.67 | 290.47 | 669,208 | +1.57(+0.54%) |
Jun 13, 2025 | 291.81 | 295.41 | 287.06 | 288.90 | 550,643 | -6.93(-2.34%) |
Jun 12, 2025 | 299.85 | 300.21 | 295.18 | 295.83 | 576,064 | -4.15(-1.38%) |
Jun 11, 2025 | 307.87 | 308.19 | 299.86 | 299.98 | 556,762 | -6.33(-2.07%) |
Jun 10, 2025 | 302.64 | 307.98 | 299.80 | 306.31 | 541,743 | +8.06(+2.70%) |
Jun 09, 2025 | 298.16 | 301.00 | 294.47 | 298.25 | 891,164 | +1.17(+0.39%) |
Jun 06, 2025 | 310.12 | 310.12 | 294.54 | 297.08 | 968,703 | -11.37(-3.69%) |
Jun 05, 2025 | 309.55 | 311.51 | 305.82 | 308.45 | 635,151 | -0.97(-0.31%) |
Jun 04, 2025 | 305.09 | 311.02 | 304.50 | 309.42 | 334,788 | +4.07(+1.33%) |
Jun 03, 2025 | 299.45 | 306.54 | 298.10 | 305.35 | 554,111 | +5.35(+1.78%) |
Jun 02, 2025 | 299.28 | 301.37 | 295.70 | 300.00 | 616,308 | -0.59(-0.20%) |
May 30, 2025 | 298.40 | 301.87 | 297.00 | 300.59 | 749,502 | -0.20(-0.07%) |
May 29, 2025 | 301.18 | 303.48 | 297.30 | 300.79 | 420,365 | +1.83(+0.61%) |
May 28, 2025 | 302.03 | 302.03 | 297.50 | 298.96 | 531,233 | -2.57(-0.85%) |
May 27, 2025 | 305.40 | 306.37 | 298.70 | 301.53 | 633,442 | -0.76(-0.25%) |
May 23, 2025 | 299.09 | 303.38 | 299.09 | 302.29 | 363,877 | -1.18(-0.39%) |
May 22, 2025 | 301.23 | 304.74 | 297.39 | 303.47 | 375,631 | +0.71(+0.23%) |
May 21, 2025 | 310.86 | 310.86 | 301.37 | 302.76 | 678,803 | -11.69(-3.72%) |
May 20, 2025 | 321.33 | 321.73 | 312.90 | 314.45 | 421,014 | -8.00(-2.48%) |
May 19, 2025 | 316.48 | 324.42 | 315.01 | 322.45 | 998,828 | +1.63(+0.51%) |
May 16, 2025 | 320.00 | 321.95 | 315.00 | 320.82 | 825,606 | +7.29(+2.33%) |
May 15, 2025 | 308.68 | 313.79 | 304.68 | 313.53 | 462,789 | +5.76(+1.87%) |
May 14, 2025 | 311.26 | 313.66 | 307.56 | 307.77 | 444,218 | -4.80(-1.54%) |
May 13, 2025 | 318.71 | 320.36 | 312.14 | 312.57 | 405,673 | -5.16(-1.62%) |
May 12, 2025 | 312.22 | 318.33 | 310.24 | 317.73 | 724,035 | +17.03(+5.66%) |
May 09, 2025 | 300.61 | 302.75 | 296.97 | 300.70 | 393,066 | +0.28(+0.09%) |
May 08, 2025 | 298.32 | 303.80 | 296.25 | 300.42 | 368,453 | +5.83(+1.98%) |
May 07, 2025 | 294.14 | 297.04 | 292.60 | 294.59 | 475,038 | +0.45(+0.15%) |
May 06, 2025 | 302.97 | 303.93 | 293.85 | 294.14 | 474,327 | -10.86(-3.56%) |
May 05, 2025 | 303.65 | 308.24 | 302.06 | 305.00 | 551,238 | -0.45(-0.15%) |
May 02, 2025 | 297.81 | 305.89 | 296.97 | 305.45 | 367,330 | +10.30(+3.49%) |