Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 302.93 | 304.63 | 301.86 | 304.10 | 884,667 | +3.01(+1.00%) |
Jun 27, 2025 | 298.93 | 303.25 | 297.85 | 301.09 | 1,039,474 | +5.54(+1.87%) |
Jun 26, 2025 | 293.84 | 296.17 | 291.03 | 295.55 | 1,913,333 | +2.26(+0.77%) |
Jun 25, 2025 | 295.25 | 295.96 | 293.00 | 293.29 | 970,601 | -3.79(-1.28%) |
Jun 24, 2025 | 295.06 | 297.80 | 293.67 | 297.08 | 1,222,995 | +6.28(+2.16%) |
Jun 23, 2025 | 286.60 | 291.10 | 285.49 | 290.80 | 922,361 | +3.21(+1.12%) |
Jun 20, 2025 | 290.91 | 291.04 | 287.44 | 287.59 | 1,298,473 | -2.22(-0.77%) |
Jun 18, 2025 | 291.42 | 292.38 | 289.22 | 289.81 | 1,611,052 | -2.83(-0.97%) |
Jun 17, 2025 | 296.31 | 296.71 | 292.40 | 292.64 | 727,906 | -3.20(-1.08%) |
Jun 16, 2025 | 295.99 | 298.51 | 295.46 | 295.84 | 1,138,011 | +2.48(+0.85%) |
Jun 13, 2025 | 293.77 | 296.16 | 292.39 | 293.36 | 1,445,064 | -8.38(-2.78%) |
Jun 12, 2025 | 302.75 | 304.50 | 301.64 | 301.74 | 884,267 | +2.53(+0.85%) |
Jun 11, 2025 | 301.46 | 303.58 | 298.25 | 299.21 | 1,869,424 | -5.20(-1.71%) |
Jun 10, 2025 | 304.77 | 305.22 | 302.70 | 304.41 | 1,022,061 | -1.01(-0.33%) |
Jun 09, 2025 | 302.07 | 306.22 | 300.94 | 305.42 | 1,128,725 | -4.38(-1.41%) |
Jun 06, 2025 | 309.84 | 310.89 | 309.43 | 309.80 | 571,431 | +0.70(+0.23%) |
Jun 05, 2025 | 311.24 | 311.40 | 307.71 | 309.10 | 666,408 | -0.22(-0.07%) |
Jun 04, 2025 | 307.17 | 310.49 | 306.68 | 309.32 | 659,547 | +2.93(+0.96%) |
Jun 03, 2025 | 304.10 | 307.25 | 303.30 | 306.39 | 1,256,327 | +1.73(+0.57%) |
Jun 02, 2025 | 301.01 | 304.66 | 299.96 | 304.66 | 830,558 | +1.80(+0.59%) |
May 30, 2025 | 301.79 | 303.46 | 299.35 | 302.86 | 1,188,386 | +5.93(+2.00%) |
May 29, 2025 | 297.98 | 298.91 | 296.01 | 296.93 | 1,103,300 | -1.14(-0.38%) |
May 28, 2025 | 297.53 | 299.39 | 296.81 | 298.07 | 1,069,198 | -3.77(-1.25%) |
May 27, 2025 | 301.96 | 304.43 | 300.10 | 301.84 | 1,219,699 | +6.97(+2.36%) |
May 23, 2025 | 292.70 | 296.16 | 292.05 | 294.87 | 1,420,347 | -4.97(-1.66%) |
May 22, 2025 | 298.04 | 301.82 | 297.77 | 299.84 | 1,577,231 | +1.43(+0.48%) |
May 21, 2025 | 298.99 | 302.20 | 297.94 | 298.41 | 761,692 | -0.86(-0.29%) |
May 20, 2025 | 299.80 | 300.03 | 297.60 | 299.27 | 830,225 | +0.53(+0.18%) |
May 19, 2025 | 295.86 | 299.29 | 295.05 | 298.74 | 1,011,445 | +2.33(+0.79%) |
May 16, 2025 | 297.11 | 297.45 | 295.36 | 296.41 | 1,226,886 | +2.06(+0.70%) |
May 15, 2025 | 292.19 | 294.78 | 290.64 | 294.35 | 1,052,070 | +5.89(+2.04%) |
May 14, 2025 | 291.29 | 291.72 | 287.51 | 288.46 | 1,221,901 | -1.27(-0.44%) |
May 13, 2025 | 289.15 | 291.67 | 288.45 | 289.73 | 1,488,591 | -3.78(-1.29%) |
May 12, 2025 | 288.46 | 293.51 | 286.04 | 293.51 | 1,303,250 | -0.46(-0.16%) |
May 09, 2025 | 296.58 | 296.92 | 293.59 | 293.97 | 705,634 | -0.36(-0.12%) |
May 08, 2025 | 297.05 | 297.45 | 293.95 | 294.33 | 1,143,157 | -3.00(-1.01%) |
May 07, 2025 | 297.76 | 299.19 | 295.55 | 297.33 | 1,121,398 | -0.35(-0.12%) |
May 06, 2025 | 298.57 | 300.11 | 296.76 | 297.68 | 1,239,434 | -4.95(-1.64%) |
May 05, 2025 | 300.83 | 303.39 | 300.41 | 302.63 | 1,441,118 | +0.91(+0.30%) |
May 02, 2025 | 300.46 | 302.68 | 299.14 | 301.72 | 3,251,026 | +12.79(+4.43%) |