Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 304.34 | 304.91 | 302.81 | 304.35 | 355,068 | +1.24(+0.41%) |
Jun 27, 2025 | 301.97 | 303.32 | 300.64 | 303.11 | 192,140 | +1.80(+0.60%) |
Jun 26, 2025 | 299.52 | 301.44 | 299.38 | 301.31 | 194,935 | +2.62(+0.88%) |
Jun 25, 2025 | 298.66 | 299.31 | 297.93 | 298.69 | 189,567 | +1.19(+0.40%) |
Jun 24, 2025 | 296.63 | 298.15 | 296.26 | 297.50 | 231,177 | +3.33(+1.13%) |
Jun 23, 2025 | 291.65 | 294.53 | 290.39 | 294.17 | 414,824 | +2.49(+0.85%) |
Jun 20, 2025 | 293.62 | 294.37 | 290.85 | 291.68 | 261,176 | -1.14(-0.39%) |
Jun 18, 2025 | 293.23 | 294.71 | 292.15 | 292.82 | 334,161 | +0.41(+0.14%) |
Jun 17, 2025 | 294.02 | 294.78 | 292.37 | 292.41 | 244,445 | -3.05(-1.03%) |
Jun 16, 2025 | 293.85 | 296.02 | 293.85 | 295.46 | 301,252 | +2.73(+0.93%) |
Jun 13, 2025 | 293.75 | 295.30 | 292.37 | 292.73 | 484,515 | -3.82(-1.29%) |
Jun 12, 2025 | 294.64 | 296.55 | 294.28 | 296.55 | 308,590 | +1.57(+0.53%) |
Jun 11, 2025 | 296.56 | 297.14 | 294.12 | 294.98 | 225,018 | -0.79(-0.27%) |
Jun 10, 2025 | 294.19 | 296.22 | 293.79 | 295.77 | 211,974 | +1.45(+0.49%) |
Jun 09, 2025 | 293.35 | 294.62 | 293.16 | 294.32 | 184,424 | +0.97(+0.33%) |
Jun 06, 2025 | 292.86 | 294.13 | 292.24 | 293.35 | 270,086 | +3.55(+1.22%) |
Jun 05, 2025 | 293.00 | 293.63 | 289.10 | 289.80 | 585,448 | -2.61(-0.89%) |
Jun 04, 2025 | 292.36 | 293.00 | 291.67 | 292.41 | 372,994 | +0.49(+0.17%) |
Jun 03, 2025 | 290.12 | 292.33 | 289.85 | 291.92 | 345,673 | +1.95(+0.67%) |
Jun 02, 2025 | 287.53 | 290.13 | 286.92 | 289.97 | 300,355 | +1.60(+0.55%) |
May 30, 2025 | 288.21 | 289.15 | 285.16 | 288.37 | 396,252 | -0.58(-0.20%) |
May 29, 2025 | 290.36 | 290.66 | 286.91 | 288.95 | 369,537 | +1.57(+0.55%) |
May 28, 2025 | 288.74 | 289.64 | 286.85 | 287.38 | 351,360 | -1.19(-0.41%) |
May 27, 2025 | 285.49 | 288.57 | 285.29 | 288.57 | 328,940 | +5.98(+2.12%) |
May 23, 2025 | 280.76 | 283.69 | 280.67 | 282.59 | 580,716 | -2.12(-0.74%) |
May 22, 2025 | 284.22 | 286.40 | 283.89 | 284.71 | 356,101 | +0.49(+0.17%) |
May 21, 2025 | 286.44 | 289.13 | 283.61 | 284.22 | 774,754 | -4.14(-1.44%) |
May 20, 2025 | 288.57 | 289.01 | 286.68 | 288.36 | 4,138,216 | -1.55(-0.53%) |
May 19, 2025 | 286.15 | 289.91 | 286.05 | 289.91 | 282,035 | +0.51(+0.18%) |
May 16, 2025 | 288.57 | 289.41 | 286.83 | 289.40 | 163,193 | +1.61(+0.56%) |
May 15, 2025 | 285.70 | 288.39 | 285.25 | 287.79 | 196,977 | +0.88(+0.31%) |
May 14, 2025 | 286.69 | 287.41 | 285.86 | 286.91 | 526,775 | +0.94(+0.33%) |
May 13, 2025 | 283.85 | 286.65 | 283.17 | 285.97 | 378,834 | +2.59(+0.91%) |
May 12, 2025 | 282.35 | 283.38 | 280.34 | 283.38 | 331,626 | +10.05(+3.68%) |
May 09, 2025 | 274.81 | 275.33 | 272.84 | 273.33 | 171,754 | -0.69(-0.25%) |
May 08, 2025 | 274.19 | 276.35 | 272.07 | 274.02 | 478,996 | +2.36(+0.87%) |
May 07, 2025 | 271.77 | 273.33 | 269.21 | 271.66 | 348,246 | +1.11(+0.41%) |
May 06, 2025 | 270.74 | 273.01 | 270.07 | 270.55 | 214,586 | -3.00(-1.10%) |
May 05, 2025 | 273.26 | 274.85 | 272.64 | 273.55 | 239,316 | -2.07(-0.75%) |
May 02, 2025 | 274.68 | 276.31 | 273.15 | 275.62 | 306,952 | +4.05(+1.49%) |