Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 282.56 | 283.98 | 278.68 | 282.33 | 2,721,646 | -2.43(-0.85%) |
Jul 01, 2025 | 282.03 | 285.10 | 279.96 | 284.76 | 2,686,435 | -1.00(-0.35%) |
Jun 30, 2025 | 282.23 | 286.34 | 279.97 | 285.76 | 3,275,301 | +7.08(+2.54%) |
Jun 27, 2025 | 272.18 | 279.68 | 270.81 | 278.68 | 18,373,246 | +7.42(+2.74%) |
Jun 26, 2025 | 269.26 | 271.27 | 266.92 | 271.26 | 2,864,865 | +3.28(+1.22%) |
Jun 25, 2025 | 277.48 | 277.74 | 267.72 | 267.98 | 3,382,942 | -7.85(-2.85%) |
Jun 24, 2025 | 272.78 | 277.04 | 270.57 | 275.83 | 5,820,640 | +5.30(+1.96%) |
Jun 23, 2025 | 263.17 | 271.57 | 262.88 | 270.53 | 6,085,206 | +6.78(+2.57%) |
Jun 20, 2025 | 271.89 | 272.14 | 263.36 | 263.75 | 7,234,960 | -8.72(-3.20%) |
Jun 18, 2025 | 274.20 | 276.45 | 270.51 | 272.47 | 6,452,255 | +0.87(+0.32%) |
Jun 17, 2025 | 268.54 | 272.23 | 267.37 | 271.60 | 5,351,704 | +1.54(+0.57%) |
Jun 16, 2025 | 267.00 | 274.16 | 266.50 | 270.06 | 2,124,240 | +5.45(+2.06%) |
Jun 13, 2025 | 267.76 | 271.27 | 263.19 | 264.61 | 2,621,880 | -6.78(-2.50%) |
Jun 12, 2025 | 267.57 | 272.32 | 266.50 | 271.39 | 1,670,290 | +2.03(+0.75%) |
Jun 11, 2025 | 268.50 | 273.16 | 268.43 | 269.36 | 2,222,634 | +1.85(+0.69%) |
Jun 10, 2025 | 263.28 | 268.69 | 258.73 | 267.51 | 2,758,974 | +3.99(+1.51%) |
Jun 09, 2025 | 260.53 | 264.08 | 257.75 | 263.52 | 4,286,582 | +13.93(+5.58%) |
Jun 06, 2025 | 245.02 | 250.46 | 244.06 | 249.59 | 1,944,010 | +6.94(+2.86%) |
Jun 05, 2025 | 244.12 | 245.21 | 242.06 | 242.65 | 1,327,049 | -1.43(-0.59%) |
Jun 04, 2025 | 245.71 | 246.25 | 243.27 | 244.08 | 1,094,962 | -2.49(-1.01%) |
Jun 03, 2025 | 245.66 | 248.82 | 244.62 | 246.57 | 886,773 | +0.74(+0.30%) |
Jun 02, 2025 | 243.62 | 249.29 | 243.00 | 245.83 | 2,740,678 | -6.87(-2.72%) |
May 30, 2025 | 249.50 | 253.68 | 248.47 | 252.70 | 2,029,294 | +3.45(+1.38%) |
May 29, 2025 | 247.81 | 249.37 | 245.49 | 249.25 | 1,006,295 | +2.36(+0.96%) |
May 28, 2025 | 245.57 | 247.75 | 244.55 | 246.89 | 1,154,593 | +1.67(+0.68%) |
May 27, 2025 | 242.15 | 245.70 | 241.55 | 245.22 | 1,873,864 | +4.24(+1.76%) |
May 23, 2025 | 234.81 | 243.50 | 234.38 | 240.98 | 1,188,063 | +2.81(+1.18%) |
May 22, 2025 | 239.74 | 240.81 | 237.10 | 238.17 | 1,504,286 | -1.79(-0.75%) |
May 21, 2025 | 244.00 | 246.56 | 239.72 | 239.96 | 1,773,777 | -6.93(-2.81%) |
May 20, 2025 | 248.46 | 249.44 | 245.31 | 246.89 | 1,427,953 | -2.46(-0.99%) |
May 19, 2025 | 247.96 | 250.43 | 246.62 | 249.35 | 1,186,738 | +0.34(+0.14%) |
May 16, 2025 | 244.95 | 250.94 | 243.92 | 249.01 | 1,502,189 | +4.91(+2.01%) |
May 15, 2025 | 245.32 | 246.33 | 241.95 | 244.10 | 1,125,659 | -3.95(-1.59%) |
May 14, 2025 | 242.25 | 249.14 | 240.28 | 248.05 | 1,373,217 | +6.21(+2.57%) |
May 13, 2025 | 246.95 | 246.95 | 241.69 | 241.84 | 1,647,906 | -5.39(-2.18%) |
May 12, 2025 | 246.68 | 248.25 | 242.51 | 247.23 | 1,832,859 | +12.76(+5.44%) |
May 09, 2025 | 243.80 | 244.99 | 234.45 | 234.47 | 1,691,406 | -6.72(-2.79%) |
May 08, 2025 | 235.10 | 246.70 | 230.62 | 241.19 | 4,609,437 | -1.17(-0.48%) |
May 07, 2025 | 242.93 | 245.67 | 241.54 | 242.36 | 2,451,746 | -3.05(-1.24%) |
May 06, 2025 | 248.80 | 249.38 | 244.38 | 245.41 | 2,181,689 | -3.84(-1.54%) |
May 05, 2025 | 248.00 | 251.50 | 247.30 | 249.25 | 1,586,158 | +0.57(+0.23%) |
May 02, 2025 | 245.82 | 250.00 | 245.28 | 248.68 | 1,354,627 | +6.57(+2.71%) |