Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 286.63 | 286.85 | 285.17 | 285.86 | 342,105 | +0.85(+0.30%) |
Jun 27, 2025 | 286.00 | 287.54 | 282.80 | 285.01 | 708,406 | +0.41(+0.14%) |
Jun 26, 2025 | 281.47 | 284.87 | 281.10 | 284.60 | 253,509 | +4.50(+1.61%) |
Jun 25, 2025 | 284.26 | 284.35 | 279.95 | 280.10 | 260,486 | -3.50(-1.23%) |
Jun 24, 2025 | 281.16 | 283.99 | 279.98 | 283.60 | 228,379 | +4.69(+1.68%) |
Jun 23, 2025 | 274.87 | 278.91 | 272.16 | 278.91 | 460,331 | +2.76(+1.00%) |
Jun 20, 2025 | 278.73 | 279.12 | 275.05 | 276.15 | 262,822 | -0.69(-0.25%) |
Jun 18, 2025 | 275.40 | 279.13 | 274.68 | 276.84 | 463,335 | +1.52(+0.55%) |
Jun 17, 2025 | 276.28 | 278.22 | 275.30 | 275.32 | 265,978 | -3.01(-1.08%) |
Jun 16, 2025 | 277.52 | 279.86 | 276.70 | 278.33 | 464,471 | +3.68(+1.34%) |
Jun 13, 2025 | 275.93 | 278.48 | 273.93 | 274.65 | 458,020 | -5.55(-1.98%) |
Jun 12, 2025 | 279.48 | 280.91 | 278.93 | 280.20 | 253,915 | -1.43(-0.51%) |
Jun 11, 2025 | 284.37 | 284.78 | 281.08 | 281.63 | 333,718 | -0.75(-0.27%) |
Jun 10, 2025 | 283.20 | 284.29 | 281.50 | 282.38 | 360,045 | +0.82(+0.29%) |
Jun 09, 2025 | 283.23 | 283.41 | 280.90 | 281.56 | 304,937 | +1.31(+0.47%) |
Jun 06, 2025 | 279.95 | 280.87 | 278.72 | 280.25 | 306,064 | +4.36(+1.58%) |
Jun 05, 2025 | 275.88 | 277.88 | 273.83 | 275.89 | 570,133 | +0.41(+0.15%) |
Jun 04, 2025 | 275.97 | 277.41 | 274.82 | 275.48 | 194,442 | -0.53(-0.19%) |
Jun 03, 2025 | 272.55 | 276.64 | 271.73 | 276.01 | 454,892 | +4.60(+1.70%) |
Jun 02, 2025 | 269.92 | 271.40 | 266.46 | 271.40 | 399,330 | +2.10(+0.78%) |
May 30, 2025 | 269.31 | 270.99 | 267.09 | 269.31 | 432,145 | -1.18(-0.44%) |
May 29, 2025 | 272.88 | 272.88 | 268.95 | 270.48 | 355,992 | +0.21(+0.08%) |
May 28, 2025 | 273.43 | 273.43 | 269.94 | 270.27 | 268,193 | -2.47(-0.90%) |
May 27, 2025 | 270.39 | 273.11 | 268.58 | 272.74 | 445,097 | +6.32(+2.37%) |
May 23, 2025 | 262.18 | 267.25 | 261.93 | 266.42 | 459,574 | -0.50(-0.19%) |
May 22, 2025 | 265.45 | 268.55 | 264.42 | 266.92 | 353,701 | +0.16(+0.06%) |
May 21, 2025 | 270.96 | 272.53 | 266.08 | 266.76 | 345,444 | -7.63(-2.78%) |
May 20, 2025 | 273.33 | 274.86 | 272.37 | 274.39 | 260,295 | +0.74(+0.27%) |
May 19, 2025 | 270.18 | 273.88 | 269.87 | 273.65 | 407,959 | -1.19(-0.43%) |
May 16, 2025 | 271.52 | 275.20 | 271.52 | 274.84 | 280,956 | +3.18(+1.17%) |
May 15, 2025 | 269.83 | 271.82 | 267.87 | 271.66 | 415,222 | +0.87(+0.32%) |
May 14, 2025 | 272.23 | 273.11 | 270.32 | 270.79 | 284,703 | -1.84(-0.67%) |
May 13, 2025 | 272.75 | 273.94 | 271.61 | 272.63 | 524,376 | +1.35(+0.50%) |
May 12, 2025 | 272.17 | 273.25 | 267.78 | 271.28 | 853,049 | +9.92(+3.79%) |
May 09, 2025 | 262.54 | 263.78 | 260.21 | 261.37 | 451,859 | -0.79(-0.30%) |
May 08, 2025 | 259.81 | 264.55 | 258.16 | 262.15 | 561,221 | +5.26(+2.05%) |
May 07, 2025 | 257.51 | 258.08 | 254.92 | 256.89 | 244,054 | +0.92(+0.36%) |
May 06, 2025 | 255.77 | 258.43 | 254.79 | 255.97 | 317,145 | -3.71(-1.43%) |
May 05, 2025 | 259.22 | 261.44 | 257.99 | 259.69 | 494,817 | -1.58(-0.60%) |
May 02, 2025 | 258.63 | 262.56 | 258.61 | 261.26 | 341,330 | +6.24(+2.45%) |