Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 288.17 | 288.49 | 277.63 | 280.08 | 2,546,755 | -9.51(-3.28%) |
Jul 01, 2025 | 289.19 | 290.50 | 285.20 | 289.59 | 1,884,434 | -0.13(-0.04%) |
Jun 30, 2025 | 284.32 | 289.86 | 282.69 | 289.72 | 1,992,943 | +4.60(+1.61%) |
Jun 27, 2025 | 282.97 | 286.49 | 281.50 | 285.12 | 3,782,109 | +1.55(+0.55%) |
Jun 26, 2025 | 283.52 | 284.98 | 282.38 | 283.57 | 1,749,916 | +0.75(+0.27%) |
Jun 25, 2025 | 285.69 | 285.69 | 282.22 | 282.82 | 1,424,825 | -3.96(-1.38%) |
Jun 24, 2025 | 288.11 | 288.94 | 285.87 | 286.78 | 1,351,917 | -1.41(-0.49%) |
Jun 23, 2025 | 284.26 | 288.46 | 283.38 | 288.19 | 1,193,298 | +4.37(+1.54%) |
Jun 20, 2025 | 283.28 | 286.39 | 282.64 | 283.82 | 2,389,080 | +1.67(+0.59%) |
Jun 18, 2025 | 283.80 | 284.46 | 281.39 | 282.15 | 1,217,219 | -1.65(-0.58%) |
Jun 17, 2025 | 285.35 | 286.55 | 282.66 | 283.80 | 983,484 | -2.63(-0.92%) |
Jun 16, 2025 | 287.59 | 289.33 | 285.68 | 286.43 | 1,272,990 | -0.36(-0.13%) |
Jun 13, 2025 | 286.47 | 289.00 | 286.01 | 286.79 | 964,835 | -2.50(-0.86%) |
Jun 12, 2025 | 284.80 | 289.42 | 284.78 | 289.29 | 1,258,574 | +3.68(+1.29%) |
Jun 11, 2025 | 285.53 | 286.92 | 283.20 | 285.61 | 1,591,781 | -0.64(-0.22%) |
Jun 10, 2025 | 288.69 | 289.92 | 285.63 | 286.25 | 1,504,545 | -3.55(-1.22%) |
Jun 09, 2025 | 292.24 | 293.00 | 284.19 | 289.80 | 1,748,317 | -4.02(-1.37%) |
Jun 06, 2025 | 294.25 | 294.51 | 291.46 | 293.82 | 1,340,245 | +2.30(+0.79%) |
Jun 05, 2025 | 292.71 | 294.32 | 289.06 | 291.52 | 1,306,470 | -0.26(-0.09%) |
Jun 04, 2025 | 296.42 | 296.42 | 291.64 | 291.78 | 1,347,563 | -4.63(-1.56%) |
Jun 03, 2025 | 299.05 | 300.27 | 292.83 | 296.41 | 2,265,245 | -3.52(-1.17%) |
Jun 02, 2025 | 294.73 | 300.00 | 294.35 | 299.93 | 1,605,973 | +2.73(+0.92%) |
May 30, 2025 | 293.25 | 298.52 | 292.08 | 297.20 | 2,484,216 | +3.05(+1.04%) |
May 29, 2025 | 288.27 | 294.56 | 288.27 | 294.15 | 1,749,073 | +5.15(+1.78%) |
May 28, 2025 | 288.79 | 290.68 | 288.04 | 289.00 | 1,497,519 | -0.73(-0.25%) |
May 27, 2025 | 287.77 | 290.31 | 286.08 | 289.73 | 1,661,085 | +3.63(+1.27%) |
May 23, 2025 | 287.52 | 287.93 | 285.11 | 286.10 | 745,512 | -0.99(-0.34%) |
May 22, 2025 | 290.54 | 291.08 | 285.69 | 287.09 | 1,146,277 | -3.33(-1.15%) |
May 21, 2025 | 291.71 | 292.81 | 289.39 | 290.42 | 1,858,837 | -1.54(-0.53%) |
May 20, 2025 | 291.92 | 294.00 | 290.79 | 291.96 | 1,524,514 | -2.62(-0.89%) |
May 19, 2025 | 294.48 | 296.00 | 293.55 | 294.58 | 1,267,243 | +0.25(+0.08%) |
May 16, 2025 | 291.86 | 294.39 | 291.11 | 294.33 | 1,402,343 | +2.28(+0.78%) |
May 15, 2025 | 282.32 | 292.18 | 282.01 | 292.05 | 2,662,038 | +10.67(+3.79%) |
May 14, 2025 | 285.33 | 285.70 | 281.00 | 281.38 | 1,322,620 | -3.95(-1.38%) |
May 13, 2025 | 289.53 | 291.15 | 285.13 | 285.33 | 1,454,030 | -4.32(-1.49%) |
May 12, 2025 | 289.01 | 291.23 | 282.27 | 289.65 | 1,516,341 | -0.23(-0.08%) |
May 09, 2025 | 288.80 | 291.00 | 288.08 | 289.88 | 834,067 | +0.91(+0.31%) |
May 08, 2025 | 289.29 | 292.89 | 288.82 | 288.97 | 1,161,235 | -1.46(-0.50%) |
May 07, 2025 | 289.00 | 291.21 | 289.00 | 290.43 | 1,317,975 | +1.43(+0.49%) |
May 06, 2025 | 286.95 | 289.81 | 286.50 | 289.00 | 1,079,883 | +1.17(+0.41%) |
May 05, 2025 | 287.12 | 289.06 | 284.49 | 287.83 | 1,004,028 | +0.52(+0.18%) |
May 02, 2025 | 285.71 | 287.79 | 283.80 | 287.31 | 1,522,627 | +4.02(+1.42%) |