Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 405.16 | 407.24 | 392.19 | 395.44 | 816,279 | -11.26(-2.77%) |
Jul 01, 2025 | 403.54 | 409.76 | 401.46 | 406.70 | 1,299,325 | +2.48(+0.61%) |
Jun 30, 2025 | 404.11 | 406.57 | 402.12 | 404.22 | 957,684 | +1.46(+0.36%) |
Jun 27, 2025 | 403.68 | 408.56 | 400.01 | 402.76 | 1,040,423 | -1.84(-0.45%) |
Jun 26, 2025 | 404.69 | 404.96 | 398.46 | 404.60 | 897,467 | +1.96(+0.49%) |
Jun 25, 2025 | 403.14 | 404.31 | 397.38 | 402.64 | 832,139 | +2.25(+0.56%) |
Jun 24, 2025 | 400.89 | 402.31 | 395.26 | 400.39 | 935,956 | +1.89(+0.47%) |
Jun 23, 2025 | 394.01 | 398.52 | 390.71 | 398.50 | 1,715,862 | +5.56(+1.41%) |
Jun 20, 2025 | 399.47 | 401.25 | 390.16 | 392.94 | 1,951,484 | -6.43(-1.61%) |
Jun 18, 2025 | 404.24 | 406.64 | 398.84 | 399.37 | 712,192 | -5.31(-1.31%) |
Jun 17, 2025 | 406.84 | 409.95 | 404.00 | 404.68 | 459,980 | -4.44(-1.09%) |
Jun 16, 2025 | 408.60 | 409.98 | 405.77 | 409.12 | 680,443 | +4.15(+1.02%) |
Jun 13, 2025 | 409.07 | 413.26 | 404.50 | 404.97 | 558,781 | -8.62(-2.08%) |
Jun 12, 2025 | 412.20 | 416.74 | 410.92 | 413.59 | 1,023,784 | +0.09(+0.02%) |
Jun 11, 2025 | 421.15 | 424.87 | 411.59 | 413.50 | 1,042,082 | -8.98(-2.13%) |
Jun 10, 2025 | 423.06 | 430.19 | 419.86 | 422.48 | 913,243 | +0.95(+0.23%) |
Jun 09, 2025 | 423.73 | 426.29 | 420.33 | 421.53 | 509,135 | -1.02(-0.24%) |
Jun 06, 2025 | 423.34 | 425.27 | 416.97 | 422.55 | 863,327 | +1.29(+0.31%) |
Jun 05, 2025 | 425.96 | 425.96 | 419.68 | 421.26 | 672,207 | -4.36(-1.02%) |
Jun 04, 2025 | 433.43 | 433.43 | 424.87 | 425.62 | 756,149 | -6.61(-1.53%) |
Jun 03, 2025 | 428.11 | 432.82 | 424.44 | 432.23 | 595,276 | +2.37(+0.55%) |
Jun 02, 2025 | 432.27 | 434.12 | 424.72 | 429.86 | 583,313 | -6.56(-1.50%) |
May 30, 2025 | 435.89 | 437.42 | 430.04 | 436.42 | 2,049,055 | +0.85(+0.20%) |
May 29, 2025 | 436.36 | 437.84 | 431.80 | 435.57 | 743,504 | +0.39(+0.09%) |
May 28, 2025 | 444.47 | 445.50 | 434.67 | 435.18 | 468,828 | -9.68(-2.18%) |
May 27, 2025 | 443.92 | 446.32 | 443.15 | 444.86 | 426,590 | +6.50(+1.48%) |
May 23, 2025 | 439.13 | 441.14 | 436.86 | 438.36 | 440,449 | -5.30(-1.19%) |
May 22, 2025 | 443.49 | 447.07 | 442.18 | 443.66 | 461,989 | +0.75(+0.17%) |
May 21, 2025 | 443.63 | 450.60 | 442.90 | 442.91 | 495,039 | -4.99(-1.11%) |
May 20, 2025 | 448.30 | 449.87 | 445.51 | 447.90 | 328,189 | -1.62(-0.36%) |
May 19, 2025 | 444.94 | 450.25 | 441.08 | 449.52 | 298,624 | +1.23(+0.27%) |
May 16, 2025 | 446.23 | 448.83 | 443.57 | 448.29 | 407,128 | +1.80(+0.40%) |
May 15, 2025 | 446.11 | 449.10 | 443.55 | 446.49 | 569,181 | +0.39(+0.09%) |
May 14, 2025 | 449.00 | 449.29 | 443.89 | 446.10 | 450,613 | -2.60(-0.58%) |
May 13, 2025 | 445.91 | 451.73 | 444.60 | 448.70 | 531,456 | +1.75(+0.39%) |
May 12, 2025 | 443.06 | 447.41 | 440.46 | 446.95 | 511,586 | +14.45(+3.34%) |
May 09, 2025 | 437.43 | 438.33 | 430.93 | 432.50 | 415,521 | -4.93(-1.13%) |
May 08, 2025 | 440.16 | 443.44 | 435.43 | 437.43 | 437,592 | -0.42(-0.10%) |
May 07, 2025 | 433.25 | 442.55 | 432.18 | 437.85 | 667,993 | +4.93(+1.14%) |
May 06, 2025 | 417.55 | 439.17 | 409.98 | 432.92 | 963,725 | +5.94(+1.39%) |
May 05, 2025 | 426.36 | 431.05 | 425.40 | 426.98 | 662,140 | -0.51(-0.12%) |
May 02, 2025 | 425.89 | 431.15 | 425.74 | 427.49 | 398,617 | +7.89(+1.88%) |