Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 386.98 | 386.98 | 377.42 | 378.04 | 1,297,371 | -11.49(-2.95%) |
Jul 01, 2025 | 384.09 | 391.00 | 381.04 | 389.53 | 1,299,873 | +6.43(+1.68%) |
Jun 30, 2025 | 376.39 | 383.39 | 375.00 | 383.10 | 1,172,517 | +3.80(+1.00%) |
Jun 27, 2025 | 378.50 | 383.90 | 376.21 | 379.30 | 1,554,856 | +1.64(+0.43%) |
Jun 26, 2025 | 379.35 | 388.59 | 376.27 | 377.66 | 1,838,375 | +3.47(+0.93%) |
Jun 25, 2025 | 377.32 | 378.33 | 369.89 | 374.19 | 1,294,227 | -4.83(-1.27%) |
Jun 24, 2025 | 378.93 | 379.23 | 373.03 | 379.02 | 1,105,075 | +0.30(+0.08%) |
Jun 23, 2025 | 378.96 | 380.64 | 372.33 | 378.72 | 1,098,032 | +1.22(+0.32%) |
Jun 20, 2025 | 375.72 | 379.36 | 373.73 | 377.50 | 4,238,392 | +0.64(+0.17%) |
Jun 18, 2025 | 372.51 | 380.56 | 370.88 | 376.86 | 1,374,263 | +4.41(+1.18%) |
Jun 17, 2025 | 364.97 | 372.64 | 361.29 | 372.45 | 1,334,131 | +3.86(+1.05%) |
Jun 16, 2025 | 371.62 | 374.06 | 350.74 | 368.59 | 2,139,953 | -1.87(-0.50%) |
Jun 13, 2025 | 368.40 | 374.08 | 367.10 | 370.46 | 873,992 | -0.49(-0.13%) |
Jun 12, 2025 | 367.34 | 370.95 | 365.44 | 370.95 | 789,474 | +4.07(+1.11%) |
Jun 11, 2025 | 364.84 | 369.79 | 363.24 | 366.88 | 1,028,665 | +2.67(+0.73%) |
Jun 10, 2025 | 366.39 | 368.37 | 357.50 | 364.21 | 1,918,799 | -8.07(-2.17%) |
Jun 09, 2025 | 381.13 | 381.13 | 355.55 | 372.29 | 2,018,518 | -11.31(-2.95%) |
Jun 06, 2025 | 380.61 | 385.81 | 379.99 | 383.59 | 620,874 | +2.83(+0.74%) |
Jun 05, 2025 | 382.10 | 383.55 | 378.50 | 380.76 | 1,060,768 | -0.16(-0.04%) |
Jun 04, 2025 | 384.36 | 385.49 | 380.72 | 380.92 | 944,893 | -1.40(-0.37%) |
Jun 03, 2025 | 380.75 | 384.04 | 378.15 | 382.32 | 1,223,172 | +0.90(+0.24%) |
Jun 02, 2025 | 379.54 | 381.47 | 376.94 | 381.42 | 1,069,010 | +0.77(+0.20%) |
May 30, 2025 | 376.89 | 383.94 | 374.28 | 380.65 | 2,561,348 | +2.73(+0.72%) |
May 29, 2025 | 381.87 | 385.46 | 377.44 | 377.92 | 1,452,314 | +0.21(+0.06%) |
May 28, 2025 | 376.24 | 381.60 | 376.22 | 377.71 | 922,916 | -0.37(-0.10%) |
May 27, 2025 | 379.02 | 380.21 | 376.46 | 378.07 | 998,858 | +2.22(+0.59%) |
May 23, 2025 | 373.83 | 376.73 | 372.88 | 375.86 | 1,140,409 | -0.05(-0.01%) |
May 22, 2025 | 378.14 | 382.79 | 373.98 | 375.91 | 1,252,866 | -5.16(-1.35%) |
May 21, 2025 | 381.62 | 385.97 | 380.26 | 381.07 | 1,120,429 | -4.23(-1.10%) |
May 20, 2025 | 384.28 | 387.37 | 383.25 | 385.30 | 1,364,089 | -0.84(-0.22%) |
May 19, 2025 | 384.23 | 387.63 | 383.50 | 386.14 | 2,045,041 | -0.63(-0.16%) |
May 16, 2025 | 385.71 | 387.34 | 380.23 | 386.77 | 1,793,383 | +2.02(+0.52%) |
May 15, 2025 | 366.79 | 384.94 | 366.05 | 384.75 | 3,053,239 | +17.97(+4.90%) |
May 14, 2025 | 367.29 | 371.38 | 364.97 | 366.79 | 1,802,227 | -0.60(-0.16%) |
May 13, 2025 | 361.75 | 372.21 | 360.75 | 367.39 | 2,207,802 | +4.81(+1.33%) |
May 12, 2025 | 354.37 | 372.65 | 354.07 | 362.57 | 1,682,617 | +9.56(+2.71%) |
May 09, 2025 | 353.31 | 356.24 | 351.69 | 353.01 | 981,415 | -0.22(-0.06%) |
May 08, 2025 | 357.99 | 363.25 | 353.01 | 353.23 | 1,226,841 | -7.05(-1.96%) |
May 07, 2025 | 355.46 | 362.81 | 349.49 | 360.28 | 1,988,241 | +4.27(+1.20%) |
May 06, 2025 | 348.92 | 360.24 | 345.54 | 356.01 | 1,590,143 | +7.31(+2.10%) |
May 05, 2025 | 347.79 | 350.47 | 343.55 | 348.70 | 791,462 | +1.41(+0.41%) |
May 02, 2025 | 346.14 | 348.22 | 343.97 | 347.30 | 803,892 | +4.92(+1.44%) |