Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 307.08 | 312.45 | 305.53 | 309.33 | 1,632,911 | +2.01(+0.65%) |
Jul 01, 2025 | 314.50 | 316.82 | 301.85 | 307.32 | 4,244,350 | -6.62(-2.11%) |
Jun 30, 2025 | 306.58 | 314.33 | 306.11 | 313.94 | 2,519,811 | -1.38(-0.44%) |
Jun 27, 2025 | 314.70 | 317.26 | 312.55 | 315.32 | 2,548,888 | +1.47(+0.47%) |
Jun 26, 2025 | 314.33 | 317.18 | 311.66 | 313.85 | 1,878,512 | +1.87(+0.60%) |
Jun 25, 2025 | 310.93 | 316.44 | 310.91 | 311.98 | 2,046,973 | +3.52(+1.14%) |
Jun 24, 2025 | 311.88 | 314.64 | 306.35 | 308.46 | 2,257,365 | -2.00(-0.64%) |
Jun 23, 2025 | 302.46 | 311.71 | 298.43 | 310.46 | 3,053,898 | +7.52(+2.48%) |
Jun 20, 2025 | 305.49 | 308.40 | 300.26 | 302.94 | 3,365,945 | -2.47(-0.81%) |
Jun 18, 2025 | 306.33 | 308.66 | 302.38 | 305.41 | 2,019,879 | -1.90(-0.62%) |
Jun 17, 2025 | 303.14 | 307.99 | 299.52 | 307.31 | 2,885,112 | +2.29(+0.75%) |
Jun 16, 2025 | 304.06 | 309.19 | 303.55 | 305.02 | 2,566,687 | +3.07(+1.02%) |
Jun 13, 2025 | 301.95 | 305.61 | 300.50 | 301.95 | 2,066,641 | +0.52(+0.17%) |
Jun 12, 2025 | 300.10 | 306.49 | 300.10 | 301.43 | 1,826,957 | +1.57(+0.52%) |
Jun 11, 2025 | 297.40 | 302.98 | 296.22 | 299.86 | 2,006,500 | +1.89(+0.63%) |
Jun 10, 2025 | 300.00 | 303.96 | 296.20 | 297.97 | 1,636,895 | -1.93(-0.64%) |
Jun 09, 2025 | 303.61 | 305.50 | 299.59 | 299.90 | 2,293,996 | -3.13(-1.03%) |
Jun 06, 2025 | 302.63 | 306.77 | 302.10 | 303.03 | 3,016,228 | +2.15(+0.71%) |
Jun 05, 2025 | 299.31 | 303.73 | 298.33 | 300.88 | 2,505,432 | +4.03(+1.36%) |
Jun 04, 2025 | 295.48 | 303.42 | 294.12 | 296.85 | 3,230,067 | +1.82(+0.62%) |
Jun 03, 2025 | 292.72 | 298.00 | 290.22 | 295.03 | 4,122,541 | +1.85(+0.63%) |
Jun 02, 2025 | 276.62 | 293.53 | 276.35 | 293.18 | 5,826,354 | +17.48(+6.34%) |
May 30, 2025 | 262.83 | 276.49 | 262.61 | 275.70 | 9,946,394 | +24.59(+9.79%) |
May 29, 2025 | 255.00 | 255.16 | 248.74 | 251.11 | 4,216,829 | -2.54(-1.00%) |
May 28, 2025 | 256.00 | 256.00 | 252.50 | 253.65 | 2,222,087 | -3.65(-1.42%) |
May 27, 2025 | 257.70 | 259.40 | 256.14 | 257.30 | 1,758,995 | +3.20(+1.26%) |
May 23, 2025 | 249.90 | 255.87 | 248.61 | 254.10 | 2,003,967 | +1.28(+0.51%) |
May 22, 2025 | 249.10 | 254.59 | 247.70 | 252.82 | 2,173,288 | +4.10(+1.65%) |
May 21, 2025 | 249.60 | 253.94 | 247.71 | 248.72 | 2,565,998 | -3.23(-1.28%) |
May 20, 2025 | 250.79 | 252.28 | 248.95 | 251.95 | 1,984,617 | -0.62(-0.25%) |
May 19, 2025 | 248.48 | 253.72 | 247.30 | 252.57 | 2,047,165 | +1.07(+0.43%) |
May 16, 2025 | 247.77 | 253.59 | 246.68 | 251.50 | 3,083,748 | +5.58(+2.27%) |
May 15, 2025 | 243.43 | 246.50 | 241.58 | 245.92 | 3,097,812 | +1.47(+0.60%) |
May 14, 2025 | 244.22 | 247.00 | 243.47 | 244.45 | 2,726,223 | -0.55(-0.22%) |
May 13, 2025 | 240.02 | 247.28 | 240.02 | 245.00 | 2,870,469 | +3.52(+1.46%) |
May 12, 2025 | 237.26 | 241.74 | 236.62 | 241.48 | 2,553,647 | +8.42(+3.61%) |
May 09, 2025 | 233.34 | 235.00 | 227.69 | 233.06 | 2,579,672 | -0.09(-0.04%) |
May 08, 2025 | 233.94 | 234.54 | 230.65 | 233.15 | 2,185,280 | -0.39(-0.17%) |
May 07, 2025 | 232.50 | 235.00 | 230.05 | 233.54 | 1,658,521 | +0.44(+0.19%) |
May 06, 2025 | 229.60 | 235.00 | 228.68 | 233.10 | 1,992,610 | +0.12(+0.05%) |
May 05, 2025 | 228.66 | 235.67 | 227.94 | 232.98 | 2,213,402 | +2.51(+1.09%) |
May 02, 2025 | 230.92 | 231.93 | 228.83 | 230.47 | 1,748,071 | +3.41(+1.50%) |