Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 549.73 | 550.71 | 544.66 | 546.99 | 56,112,768 | -4.65(-0.84%) |
Jun 30, 2025 | 551.26 | 552.80 | 549.01 | 551.64 | 45,667,988 | +3.55(+0.65%) |
Jun 27, 2025 | 547.26 | 549.99 | 544.54 | 548.09 | 57,665,600 | +1.87(+0.34%) |
Jun 26, 2025 | 543.35 | 546.67 | 541.52 | 546.22 | 43,928,352 | +5.06(+0.94%) |
Jun 25, 2025 | 542.06 | 543.31 | 539.38 | 541.16 | 44,780,724 | +1.38(+0.26%) |
Jun 24, 2025 | 536.89 | 540.70 | 536.27 | 539.78 | 45,714,624 | +8.13(+1.53%) |
Jun 23, 2025 | 526.81 | 532.17 | 523.65 | 531.65 | 50,397,896 | +5.41(+1.03%) |
Jun 20, 2025 | 531.66 | 532.96 | 524.29 | 526.24 | 61,952,676 | -2.16(-0.41%) |
Jun 18, 2025 | 529.50 | 531.95 | 526.81 | 528.40 | 44,041,144 | -0.09(-0.02%) |
Jun 17, 2025 | 531.11 | 532.73 | 527.32 | 528.49 | 42,126,312 | -5.20(-0.98%) |
Jun 16, 2025 | 529.90 | 534.77 | 529.86 | 533.69 | 37,558,288 | +7.32(+1.39%) |
Jun 13, 2025 | 527.09 | 531.27 | 525.14 | 526.37 | 56,140,068 | -6.69(-1.26%) |
Jun 12, 2025 | 530.49 | 534.04 | 530.25 | 533.06 | 34,206,340 | +1.25(+0.23%) |
Jun 11, 2025 | 535.02 | 536.18 | 529.51 | 531.81 | 53,594,220 | -1.80(-0.34%) |
Jun 10, 2025 | 530.57 | 534.30 | 528.30 | 533.61 | 40,787,868 | +3.51(+0.66%) |
Jun 09, 2025 | 529.54 | 531.75 | 528.42 | 530.11 | 33,783,816 | +0.78(+0.15%) |
Jun 06, 2025 | 529.40 | 531.20 | 527.62 | 529.33 | 42,514,800 | +5.12(+0.98%) |
Jun 05, 2025 | 529.59 | 532.45 | 522.07 | 524.20 | 61,298,168 | -3.98(-0.75%) |
Jun 04, 2025 | 527.42 | 529.25 | 525.38 | 528.18 | 41,407,684 | +1.47(+0.28%) |
Jun 03, 2025 | 522.97 | 528.15 | 522.10 | 526.71 | 44,222,316 | +4.08(+0.78%) |
Jun 02, 2025 | 516.66 | 522.86 | 515.39 | 522.62 | 44,711,276 | +4.10(+0.79%) |
May 30, 2025 | 518.86 | 520.10 | 511.36 | 518.53 | 67,739,656 | -0.82(-0.16%) |
May 29, 2025 | 525.74 | 525.89 | 516.74 | 519.35 | 58,684,800 | +1.02(+0.20%) |
May 28, 2025 | 521.59 | 523.09 | 517.82 | 518.33 | 45,848,000 | -2.31(-0.44%) |
May 27, 2025 | 515.57 | 521.12 | 514.01 | 520.63 | 47,217,444 | +11.97(+2.35%) |
May 23, 2025 | 505.61 | 511.27 | 505.01 | 508.67 | 58,469,980 | -4.75(-0.93%) |
May 22, 2025 | 513.08 | 517.13 | 511.73 | 513.42 | 55,617,684 | +0.96(+0.19%) |
May 21, 2025 | 515.69 | 522.41 | 510.67 | 512.46 | 71,322,896 | -7.22(-1.39%) |
May 20, 2025 | 518.89 | 520.35 | 516.08 | 519.69 | 42,522,888 | -1.74(-0.33%) |
May 19, 2025 | 513.66 | 521.94 | 513.66 | 521.42 | 52,531,728 | +0.50(+0.10%) |
May 16, 2025 | 520.08 | 521.12 | 516.52 | 520.92 | 48,673,436 | +2.26(+0.44%) |
May 15, 2025 | 515.94 | 521.34 | 514.59 | 518.67 | 50,267,308 | +0.57(+0.11%) |
May 14, 2025 | 516.19 | 518.64 | 515.17 | 518.10 | 47,049,808 | +3.09(+0.60%) |
May 13, 2025 | 508.59 | 516.81 | 507.85 | 515.01 | 53,419,432 | +7.73(+1.52%) |
May 12, 2025 | 506.42 | 507.32 | 500.92 | 507.28 | 45,087,968 | +19.86(+4.07%) |
May 09, 2025 | 489.66 | 490.99 | 485.65 | 487.42 | 27,798,920 | -0.32(-0.07%) |
May 08, 2025 | 487.98 | 492.15 | 483.63 | 487.74 | 40,353,140 | +4.98(+1.03%) |
May 07, 2025 | 481.54 | 485.25 | 476.25 | 482.76 | 38,097,808 | +1.89(+0.39%) |
May 06, 2025 | 479.02 | 484.51 | 477.65 | 480.87 | 32,666,690 | -4.51(-0.93%) |
May 05, 2025 | 484.06 | 488.48 | 483.56 | 485.38 | 28,311,684 | -2.90(-0.59%) |
May 02, 2025 | 485.99 | 490.36 | 484.29 | 488.28 | 39,361,196 | +7.14(+1.48%) |