Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 480.35 | 486.57 | 471.24 | 471.24 | 215,071 | -12.68(-2.62%) |
Jul 01, 2025 | 485.00 | 487.98 | 475.25 | 483.92 | 315,632 | -3.01(-0.62%) |
Jun 30, 2025 | 506.52 | 508.70 | 473.55 | 486.93 | 734,542 | -72.43(-12.95%) |
Jun 27, 2025 | 556.12 | 562.76 | 554.16 | 559.36 | 337,367 | +3.48(+0.63%) |
Jun 26, 2025 | 555.97 | 558.03 | 550.79 | 555.88 | 268,230 | +3.38(+0.61%) |
Jun 25, 2025 | 557.58 | 557.58 | 550.53 | 552.50 | 184,423 | -4.82(-0.86%) |
Jun 24, 2025 | 553.00 | 558.03 | 538.82 | 557.32 | 95,394 | +5.74(+1.04%) |
Jun 23, 2025 | 549.67 | 553.33 | 549.50 | 551.58 | 79,029 | +2.93(+0.53%) |
Jun 20, 2025 | 548.89 | 551.38 | 543.47 | 548.65 | 245,728 | +2.57(+0.47%) |
Jun 18, 2025 | 549.59 | 552.50 | 545.18 | 546.08 | 120,431 | -3.57(-0.65%) |
Jun 17, 2025 | 550.70 | 551.08 | 545.24 | 549.65 | 165,108 | -2.70(-0.49%) |
Jun 16, 2025 | 555.12 | 555.22 | 547.75 | 552.35 | 122,883 | +1.20(+0.22%) |
Jun 13, 2025 | 555.78 | 556.84 | 549.58 | 551.15 | 86,775 | -6.87(-1.23%) |
Jun 12, 2025 | 550.49 | 558.96 | 548.62 | 558.02 | 105,846 | +9.16(+1.67%) |
Jun 11, 2025 | 551.78 | 558.62 | 548.86 | 548.86 | 135,462 | -4.98(-0.90%) |
Jun 10, 2025 | 550.04 | 553.88 | 546.01 | 553.84 | 133,445 | +3.81(+0.69%) |
Jun 09, 2025 | 560.10 | 560.10 | 544.39 | 550.03 | 142,835 | -12.38(-2.20%) |
Jun 06, 2025 | 561.43 | 565.66 | 559.75 | 562.41 | 79,703 | +1.63(+0.29%) |
Jun 05, 2025 | 560.74 | 563.58 | 557.32 | 560.78 | 99,753 | -0.86(-0.15%) |
Jun 04, 2025 | 565.55 | 569.98 | 560.81 | 561.64 | 90,530 | -6.75(-1.19%) |
Jun 03, 2025 | 568.57 | 570.34 | 564.63 | 568.39 | 74,504 | -2.00(-0.35%) |
Jun 02, 2025 | 570.98 | 572.23 | 564.63 | 570.39 | 130,566 | -4.45(-0.77%) |
May 30, 2025 | 573.84 | 578.57 | 570.40 | 574.84 | 79,372 | +1.65(+0.29%) |
May 29, 2025 | 572.00 | 576.96 | 568.01 | 573.19 | 62,410 | +0.68(+0.12%) |
May 28, 2025 | 578.09 | 579.99 | 572.05 | 572.51 | 92,411 | -8.17(-1.41%) |
May 27, 2025 | 572.20 | 580.69 | 570.17 | 580.68 | 175,290 | +11.61(+2.04%) |
May 23, 2025 | 559.67 | 569.66 | 557.28 | 569.07 | 113,169 | +8.12(+1.45%) |
May 22, 2025 | 568.19 | 571.73 | 559.45 | 560.95 | 175,397 | -9.77(-1.71%) |
May 21, 2025 | 577.52 | 579.03 | 568.24 | 570.72 | 101,244 | -10.25(-1.76%) |
May 20, 2025 | 578.50 | 583.45 | 575.89 | 580.97 | 130,387 | +3.46(+0.60%) |
May 19, 2025 | 577.98 | 583.29 | 573.78 | 577.52 | 112,200 | -1.84(-0.32%) |
May 16, 2025 | 567.52 | 580.52 | 567.52 | 579.35 | 131,913 | +13.72(+2.43%) |
May 15, 2025 | 554.46 | 565.73 | 554.46 | 565.64 | 121,505 | +12.60(+2.28%) |
May 14, 2025 | 558.25 | 559.84 | 549.99 | 553.04 | 162,295 | -3.65(-0.66%) |
May 13, 2025 | 565.77 | 566.21 | 555.97 | 556.68 | 125,503 | -11.93(-2.10%) |
May 12, 2025 | 573.43 | 574.91 | 563.51 | 568.61 | 101,571 | -1.11(-0.19%) |
May 09, 2025 | 570.15 | 573.57 | 564.84 | 569.72 | 75,127 | +1.17(+0.21%) |
May 08, 2025 | 576.15 | 582.61 | 568.55 | 568.55 | 145,310 | -8.38(-1.45%) |
May 07, 2025 | 577.88 | 582.86 | 572.66 | 576.94 | 200,609 | +0.93(+0.16%) |
May 06, 2025 | 574.71 | 579.00 | 571.11 | 576.01 | 151,610 | +0.44(+0.08%) |
May 05, 2025 | 575.45 | 579.09 | 567.94 | 575.57 | 126,776 | +0.61(+0.11%) |
May 02, 2025 | 577.16 | 580.72 | 568.30 | 574.96 | 132,147 | +1.72(+0.30%) |