Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 303.17 | 303.17 | 298.32 | 302.29 | 2,748,527 | -0.33(-0.11%) |
Jul 01, 2025 | 298.12 | 304.19 | 297.93 | 302.62 | 3,565,662 | +3.73(+1.25%) |
Jun 30, 2025 | 296.74 | 299.01 | 295.74 | 298.89 | 3,136,878 | +3.43(+1.16%) |
Jun 27, 2025 | 295.88 | 296.70 | 292.99 | 295.46 | 4,159,540 | -0.62(-0.21%) |
Jun 26, 2025 | 296.59 | 296.96 | 292.60 | 296.08 | 3,633,850 | +1.48(+0.50%) |
Jun 25, 2025 | 301.00 | 301.65 | 294.35 | 294.60 | 3,164,533 | -6.12(-2.04%) |
Jun 24, 2025 | 295.68 | 301.65 | 295.01 | 300.72 | 4,940,536 | +5.72(+1.94%) |
Jun 23, 2025 | 286.00 | 295.33 | 284.23 | 295.00 | 5,451,697 | +9.63(+3.37%) |
Jun 20, 2025 | 281.43 | 288.87 | 273.19 | 285.37 | 11,697,490 | -21.01(-6.86%) |
Jun 18, 2025 | 314.20 | 314.20 | 305.87 | 306.38 | 4,593,077 | -5.65(-1.81%) |
Jun 17, 2025 | 312.97 | 315.95 | 311.85 | 312.03 | 2,533,465 | -2.30(-0.73%) |
Jun 16, 2025 | 314.33 | 317.05 | 312.81 | 314.33 | 2,929,796 | +2.62(+0.84%) |
Jun 13, 2025 | 314.32 | 317.31 | 311.28 | 311.71 | 3,102,672 | -6.42(-2.02%) |
Jun 12, 2025 | 317.50 | 318.62 | 316.11 | 318.13 | 2,194,383 | -1.09(-0.34%) |
Jun 11, 2025 | 320.92 | 321.77 | 317.84 | 319.22 | 1,859,070 | -1.70(-0.53%) |
Jun 10, 2025 | 317.57 | 321.69 | 317.00 | 320.92 | 2,356,089 | +4.30(+1.36%) |
Jun 09, 2025 | 318.01 | 319.23 | 316.04 | 316.62 | 2,291,285 | -1.03(-0.32%) |
Jun 06, 2025 | 318.42 | 320.15 | 316.38 | 317.65 | 2,309,568 | +2.27(+0.72%) |
Jun 05, 2025 | 317.30 | 317.96 | 313.41 | 315.38 | 3,787,692 | -1.02(-0.32%) |
Jun 04, 2025 | 315.11 | 316.79 | 314.38 | 316.40 | 2,462,177 | +3.50(+1.12%) |
Jun 03, 2025 | 313.00 | 313.99 | 310.60 | 312.90 | 3,678,239 | -1.57(-0.50%) |
Jun 02, 2025 | 313.63 | 314.94 | 311.21 | 314.47 | 2,340,450 | -2.35(-0.74%) |
May 30, 2025 | 318.16 | 318.99 | 314.09 | 316.82 | 4,017,045 | -0.91(-0.29%) |
May 29, 2025 | 317.52 | 318.42 | 314.78 | 317.73 | 2,557,854 | +1.74(+0.55%) |
May 28, 2025 | 314.75 | 317.39 | 314.05 | 315.99 | 3,436,546 | +0.56(+0.18%) |
May 27, 2025 | 313.52 | 315.70 | 312.01 | 315.43 | 3,248,880 | +5.85(+1.89%) |
May 23, 2025 | 311.11 | 311.73 | 307.87 | 309.58 | 2,947,689 | -6.87(-2.17%) |
May 22, 2025 | 317.51 | 319.19 | 316.04 | 316.45 | 2,996,608 | -1.27(-0.40%) |
May 21, 2025 | 317.04 | 322.86 | 316.42 | 317.72 | 2,788,112 | -2.46(-0.77%) |
May 20, 2025 | 318.46 | 320.33 | 317.39 | 320.18 | 2,929,227 | +0.79(+0.25%) |
May 19, 2025 | 315.79 | 320.89 | 315.07 | 319.39 | 2,247,359 | +1.70(+0.54%) |
May 16, 2025 | 317.42 | 318.06 | 309.73 | 317.69 | 3,968,039 | -5.52(-1.71%) |
May 15, 2025 | 320.22 | 324.00 | 319.75 | 323.21 | 3,050,449 | +2.80(+0.87%) |
May 14, 2025 | 321.54 | 322.10 | 317.90 | 320.41 | 2,417,160 | -2.12(-0.66%) |
May 13, 2025 | 321.92 | 325.71 | 321.56 | 322.53 | 2,775,482 | +0.44(+0.14%) |
May 12, 2025 | 316.47 | 322.47 | 315.36 | 322.09 | 3,271,323 | +14.19(+4.61%) |
May 09, 2025 | 310.03 | 311.59 | 306.70 | 307.90 | 1,844,519 | -0.98(-0.32%) |
May 08, 2025 | 309.00 | 313.25 | 308.00 | 308.88 | 2,861,630 | +2.79(+0.91%) |
May 07, 2025 | 304.80 | 308.09 | 303.47 | 306.09 | 2,647,767 | +2.29(+0.75%) |
May 06, 2025 | 303.86 | 305.95 | 303.20 | 303.80 | 2,719,405 | -3.91(-1.27%) |
May 05, 2025 | 303.42 | 309.41 | 303.41 | 307.71 | 3,547,474 | +2.38(+0.78%) |
May 02, 2025 | 305.00 | 306.34 | 303.87 | 305.33 | 1,810,086 | +4.80(+1.60%) |