Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 285.09 | 293.30 | 284.62 | 292.97 | 209,721 | +8.17(+2.87%) |
Jul 01, 2025 | 274.99 | 288.62 | 274.99 | 284.80 | 207,363 | +6.86(+2.47%) |
Jun 30, 2025 | 282.31 | 286.41 | 277.41 | 277.94 | 347,774 | -3.88(-1.38%) |
Jun 27, 2025 | 280.87 | 286.38 | 278.70 | 281.82 | 510,136 | +1.24(+0.44%) |
Jun 26, 2025 | 273.78 | 281.19 | 273.66 | 280.58 | 171,851 | +6.39(+2.33%) |
Jun 25, 2025 | 274.24 | 275.84 | 272.77 | 274.19 | 175,794 | +1.52(+0.56%) |
Jun 24, 2025 | 265.75 | 273.24 | 265.75 | 272.67 | 190,345 | +10.15(+3.87%) |
Jun 23, 2025 | 253.40 | 263.06 | 253.00 | 262.52 | 121,354 | +8.11(+3.19%) |
Jun 20, 2025 | 256.35 | 256.97 | 254.41 | 254.41 | 187,180 | -0.09(-0.04%) |
Jun 18, 2025 | 252.02 | 257.66 | 252.02 | 254.50 | 116,204 | +0.95(+0.37%) |
Jun 17, 2025 | 252.27 | 255.80 | 252.27 | 253.55 | 125,414 | -2.20(-0.86%) |
Jun 16, 2025 | 255.26 | 258.60 | 255.04 | 255.75 | 76,129 | +3.89(+1.54%) |
Jun 13, 2025 | 252.92 | 255.14 | 249.97 | 251.86 | 106,583 | -6.47(-2.50%) |
Jun 12, 2025 | 256.58 | 259.85 | 252.51 | 258.33 | 101,564 | -1.52(-0.58%) |
Jun 11, 2025 | 262.36 | 265.21 | 259.04 | 259.85 | 119,146 | -3.33(-1.27%) |
Jun 10, 2025 | 264.19 | 266.76 | 261.99 | 263.18 | 166,398 | -0.56(-0.21%) |
Jun 09, 2025 | 265.94 | 267.50 | 262.59 | 263.74 | 161,092 | -0.27(-0.10%) |
Jun 06, 2025 | 263.61 | 265.47 | 261.22 | 264.01 | 93,328 | +7.01(+2.73%) |
Jun 05, 2025 | 253.95 | 258.23 | 252.66 | 257.00 | 110,991 | +2.90(+1.14%) |
Jun 04, 2025 | 255.81 | 257.12 | 252.93 | 254.10 | 126,094 | -2.02(-0.79%) |
Jun 03, 2025 | 250.82 | 257.58 | 249.31 | 256.12 | 111,237 | +5.38(+2.15%) |
Jun 02, 2025 | 251.04 | 251.96 | 247.83 | 250.74 | 117,818 | -0.71(-0.28%) |
May 30, 2025 | 251.73 | 252.53 | 247.94 | 251.45 | 135,637 | -0.86(-0.34%) |
May 29, 2025 | 252.95 | 252.95 | 248.83 | 252.31 | 84,981 | +1.70(+0.68%) |
May 28, 2025 | 253.72 | 256.95 | 250.03 | 250.61 | 88,345 | -5.09(-1.99%) |
May 27, 2025 | 252.68 | 256.86 | 250.62 | 255.70 | 97,647 | +6.94(+2.79%) |
May 23, 2025 | 243.43 | 250.38 | 243.43 | 248.76 | 142,079 | -1.85(-0.74%) |
May 22, 2025 | 251.20 | 254.37 | 249.18 | 250.60 | 129,869 | -1.03(-0.41%) |
May 21, 2025 | 258.25 | 260.00 | 251.40 | 251.63 | 116,076 | -10.38(-3.96%) |
May 20, 2025 | 263.65 | 264.83 | 260.81 | 262.01 | 129,027 | -4.26(-1.60%) |
May 19, 2025 | 261.35 | 268.28 | 261.35 | 266.27 | 147,133 | -0.30(-0.11%) |
May 16, 2025 | 264.97 | 267.65 | 262.06 | 266.57 | 144,652 | +1.79(+0.68%) |
May 15, 2025 | 266.01 | 267.00 | 262.92 | 264.78 | 123,712 | +0.59(+0.22%) |
May 14, 2025 | 265.45 | 269.51 | 264.01 | 264.19 | 157,345 | -2.61(-0.98%) |
May 13, 2025 | 265.96 | 268.62 | 263.67 | 266.80 | 165,550 | +2.43(+0.92%) |
May 12, 2025 | 264.51 | 272.91 | 264.15 | 264.37 | 206,416 | +13.54(+5.40%) |
May 09, 2025 | 256.05 | 256.37 | 249.20 | 250.83 | 132,124 | -4.70(-1.84%) |
May 08, 2025 | 253.41 | 258.66 | 249.98 | 255.53 | 158,260 | +6.40(+2.57%) |
May 07, 2025 | 246.88 | 250.38 | 245.10 | 249.13 | 183,904 | +4.33(+1.77%) |
May 06, 2025 | 239.81 | 248.65 | 239.81 | 244.80 | 167,464 | -1.15(-0.47%) |
May 05, 2025 | 244.43 | 251.52 | 244.43 | 245.95 | 168,479 | -5.28(-2.10%) |
May 02, 2025 | 255.95 | 259.26 | 242.01 | 251.22 | 262,778 | +9.04(+3.73%) |