Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 776.50 | 779.84 | 768.00 | 779.28 | 1,978,058 | +3.38(+0.44%) |
Jul 01, 2025 | 779.53 | 790.00 | 773.00 | 775.90 | 2,733,601 | +0.48(+0.06%) |
Jun 30, 2025 | 778.54 | 785.00 | 774.00 | 775.42 | 270,892 | -0.03(-0.00%) |
Jun 27, 2025 | 795.80 | 802.50 | 774.64 | 775.45 | 4,115,194 | -19.67(-2.47%) |
Jun 26, 2025 | 793.95 | 798.80 | 788.25 | 795.12 | 3,117,528 | +2.82(+0.36%) |
Jun 25, 2025 | 779.00 | 798.95 | 773.60 | 792.30 | 3,022,535 | +14.22(+1.83%) |
Jun 24, 2025 | 772.89 | 784.44 | 763.02 | 778.08 | 2,788,325 | +7.44(+0.97%) |
Jun 23, 2025 | 770.53 | 793.21 | 763.83 | 770.64 | 3,950,334 | +7.91(+1.04%) |
Jun 20, 2025 | 786.00 | 786.00 | 755.56 | 762.73 | 6,210,697 | -22.30(-2.84%) |
Jun 18, 2025 | 789.95 | 790.62 | 779.44 | 785.03 | 2,442,940 | -6.21(-0.78%) |
Jun 17, 2025 | 805.16 | 805.16 | 788.93 | 791.24 | 2,874,818 | -16.34(-2.02%) |
Jun 16, 2025 | 821.68 | 825.00 | 805.76 | 807.58 | 2,821,001 | -11.78(-1.44%) |
Jun 13, 2025 | 810.34 | 825.00 | 808.10 | 819.36 | 2,754,605 | +7.33(+0.90%) |
Jun 12, 2025 | 810.33 | 818.55 | 806.35 | 812.03 | 2,270,095 | +3.42(+0.42%) |
Jun 11, 2025 | 809.65 | 820.72 | 805.03 | 808.61 | 3,124,567 | +1.42(+0.18%) |
Jun 10, 2025 | 777.09 | 808.63 | 777.00 | 807.19 | 4,741,566 | +33.48(+4.33%) |
Jun 09, 2025 | 771.95 | 779.29 | 767.59 | 773.71 | 2,257,192 | +3.83(+0.50%) |
Jun 06, 2025 | 768.48 | 772.60 | 765.20 | 769.88 | 2,069,867 | +4.20(+0.55%) |
Jun 05, 2025 | 769.50 | 770.00 | 753.05 | 765.68 | 3,637,580 | -0.16(-0.02%) |
Jun 04, 2025 | 756.39 | 772.62 | 756.00 | 765.84 | 3,134,863 | +15.06(+2.01%) |
Jun 03, 2025 | 746.25 | 757.00 | 741.46 | 750.78 | 3,055,542 | +3.66(+0.49%) |
Jun 02, 2025 | 732.50 | 747.37 | 730.70 | 747.12 | 2,942,926 | +9.45(+1.28%) |
May 30, 2025 | 725.00 | 745.90 | 717.11 | 737.67 | 6,114,126 | +15.10(+2.09%) |
May 29, 2025 | 719.23 | 727.33 | 716.96 | 722.57 | 2,786,379 | +3.18(+0.44%) |
May 28, 2025 | 725.22 | 729.99 | 714.74 | 719.39 | 2,945,367 | -5.83(-0.80%) |
May 27, 2025 | 717.03 | 731.31 | 714.33 | 725.22 | 3,792,635 | +11.51(+1.61%) |
May 23, 2025 | 710.00 | 719.64 | 709.00 | 713.71 | 2,642,511 | -1.49(-0.21%) |
May 22, 2025 | 717.10 | 722.19 | 711.55 | 715.20 | 4,248,410 | -9.75(-1.34%) |
May 21, 2025 | 747.05 | 750.52 | 723.97 | 724.95 | 4,056,487 | -22.06(-2.95%) |
May 20, 2025 | 756.00 | 763.50 | 743.00 | 747.01 | 3,872,722 | -8.10(-1.07%) |
May 19, 2025 | 753.00 | 758.72 | 747.56 | 755.11 | 4,061,674 | -2.28(-0.30%) |
May 16, 2025 | 740.00 | 758.87 | 738.00 | 757.39 | 4,645,184 | +25.60(+3.50%) |
May 15, 2025 | 724.22 | 737.17 | 710.75 | 731.79 | 5,222,575 | +17.69(+2.48%) |
May 14, 2025 | 747.71 | 757.95 | 712.57 | 714.10 | 7,566,742 | -30.44(-4.09%) |
May 13, 2025 | 754.00 | 757.95 | 739.34 | 744.53 | 4,531,917 | -9.49(-1.26%) |
May 12, 2025 | 726.38 | 763.76 | 720.70 | 754.02 | 9,190,182 | +20.96(+2.86%) |
May 09, 2025 | 750.47 | 760.45 | 731.50 | 733.07 | 4,080,985 | -16.85(-2.25%) |
May 08, 2025 | 763.43 | 768.40 | 737.57 | 749.91 | 6,173,176 | -25.22(-3.25%) |
May 07, 2025 | 778.90 | 782.74 | 770.68 | 775.13 | 3,823,366 | +1.60(+0.21%) |
May 06, 2025 | 815.22 | 816.75 | 768.77 | 773.53 | 5,986,335 | -46.25(-5.64%) |
May 05, 2025 | 815.33 | 827.94 | 810.36 | 819.78 | 2,894,095 | -2.15(-0.26%) |
May 02, 2025 | 823.43 | 829.83 | 805.93 | 821.93 | 6,071,807 | +29.46(+3.72%) |