Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 331.92 | 338.89 | 330.62 | 334.39 | 2,683,977 | +3.81(+1.15%) |
Jun 30, 2025 | 325.95 | 330.83 | 325.56 | 330.58 | 4,328,625 | +4.27(+1.31%) |
Jun 27, 2025 | 329.00 | 332.57 | 325.96 | 326.31 | 3,402,336 | -3.69(-1.12%) |
Jun 26, 2025 | 317.61 | 331.87 | 316.73 | 330.00 | 2,453,703 | +14.00(+4.43%) |
Jun 25, 2025 | 314.88 | 317.27 | 310.82 | 316.00 | 1,434,893 | -0.83(-0.26%) |
Jun 24, 2025 | 314.95 | 317.77 | 313.24 | 316.83 | 1,328,293 | -0.14(-0.04%) |
Jun 23, 2025 | 315.00 | 317.45 | 313.10 | 316.97 | 1,248,193 | +2.62(+0.83%) |
Jun 20, 2025 | 314.13 | 316.58 | 311.96 | 314.35 | 3,249,880 | -0.05(-0.02%) |
Jun 18, 2025 | 312.26 | 316.04 | 311.08 | 314.40 | 1,170,310 | +1.89(+0.60%) |
Jun 17, 2025 | 313.30 | 315.64 | 311.14 | 312.51 | 1,114,486 | -1.93(-0.61%) |
Jun 16, 2025 | 317.33 | 318.03 | 309.81 | 314.44 | 1,225,837 | -2.96(-0.93%) |
Jun 13, 2025 | 315.03 | 318.71 | 313.75 | 317.40 | 1,866,267 | +2.03(+0.64%) |
Jun 12, 2025 | 311.06 | 315.82 | 308.38 | 315.37 | 2,074,447 | +5.17(+1.67%) |
Jun 11, 2025 | 314.70 | 315.86 | 309.48 | 310.20 | 2,210,125 | -3.42(-1.09%) |
Jun 10, 2025 | 312.80 | 318.13 | 311.05 | 313.62 | 2,228,186 | +2.22(+0.71%) |
Jun 09, 2025 | 310.84 | 314.15 | 309.05 | 311.40 | 2,313,186 | -0.78(-0.25%) |
Jun 06, 2025 | 311.64 | 312.51 | 309.50 | 312.18 | 2,048,291 | +1.16(+0.37%) |
Jun 05, 2025 | 310.58 | 312.99 | 309.21 | 311.02 | 1,682,933 | +0.90(+0.29%) |
Jun 04, 2025 | 311.26 | 312.80 | 309.71 | 310.12 | 991,217 | -1.55(-0.50%) |
Jun 03, 2025 | 312.31 | 315.00 | 310.30 | 311.67 | 1,321,066 | -1.81(-0.58%) |
Jun 02, 2025 | 314.09 | 318.42 | 310.68 | 313.48 | 1,253,855 | -1.64(-0.52%) |
May 30, 2025 | 310.78 | 317.72 | 308.56 | 315.12 | 2,745,400 | +4.57(+1.47%) |
May 29, 2025 | 308.51 | 310.60 | 306.91 | 310.55 | 1,754,143 | +1.18(+0.38%) |
May 28, 2025 | 313.47 | 314.29 | 308.80 | 309.37 | 1,162,946 | -4.40(-1.40%) |
May 27, 2025 | 315.38 | 315.47 | 310.21 | 313.77 | 1,581,384 | -0.71(-0.22%) |
May 23, 2025 | 312.69 | 315.07 | 309.02 | 314.48 | 1,675,880 | +3.29(+1.06%) |
May 22, 2025 | 314.40 | 314.94 | 308.71 | 311.18 | 1,708,047 | -4.39(-1.39%) |
May 21, 2025 | 321.08 | 324.44 | 315.49 | 315.57 | 989,150 | -7.87(-2.43%) |
May 20, 2025 | 322.30 | 323.92 | 320.81 | 323.44 | 1,336,138 | +3.03(+0.94%) |
May 19, 2025 | 319.01 | 321.33 | 316.48 | 320.42 | 1,248,649 | +1.02(+0.32%) |
May 16, 2025 | 307.92 | 319.43 | 306.31 | 319.40 | 2,066,157 | +12.02(+3.91%) |
May 15, 2025 | 301.77 | 307.49 | 294.84 | 307.38 | 2,736,470 | +5.48(+1.82%) |
May 14, 2025 | 303.79 | 305.69 | 300.66 | 301.90 | 2,532,167 | +1.45(+0.48%) |
May 13, 2025 | 308.11 | 308.76 | 300.04 | 300.44 | 3,159,440 | -13.78(-4.39%) |
May 12, 2025 | 322.53 | 326.68 | 308.11 | 314.23 | 3,577,844 | -17.63(-5.31%) |
May 09, 2025 | 331.59 | 333.81 | 330.25 | 331.86 | 791,735 | +0.35(+0.10%) |
May 08, 2025 | 331.48 | 335.63 | 328.63 | 331.51 | 1,328,673 | -1.32(-0.40%) |
May 07, 2025 | 333.39 | 334.26 | 329.73 | 332.84 | 1,331,448 | +0.62(+0.19%) |
May 06, 2025 | 331.28 | 335.38 | 330.34 | 332.22 | 1,834,701 | +0.81(+0.24%) |
May 05, 2025 | 335.39 | 335.44 | 331.02 | 331.41 | 1,479,670 | -1.73(-0.52%) |
May 02, 2025 | 342.37 | 348.32 | 328.42 | 333.14 | 2,483,671 | -0.43(-0.13%) |