Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 280.90 | 283.32 | 279.23 | 282.61 | 1,260,871 | -0.29(-0.10%) |
Jul 01, 2025 | 287.55 | 290.64 | 278.30 | 282.90 | 1,471,278 | -5.08(-1.76%) |
Jun 30, 2025 | 282.95 | 288.13 | 282.65 | 287.98 | 1,281,648 | +4.57(+1.61%) |
Jun 27, 2025 | 281.19 | 285.62 | 279.60 | 283.41 | 1,781,040 | +2.22(+0.79%) |
Jun 26, 2025 | 281.78 | 283.27 | 278.65 | 281.19 | 1,231,786 | +1.69(+0.60%) |
Jun 25, 2025 | 281.07 | 283.81 | 279.28 | 279.50 | 784,539 | -2.13(-0.76%) |
Jun 24, 2025 | 281.85 | 282.87 | 279.81 | 281.63 | 886,564 | +1.33(+0.47%) |
Jun 23, 2025 | 279.00 | 282.79 | 276.90 | 280.30 | 869,078 | +0.22(+0.08%) |
Jun 20, 2025 | 281.43 | 284.02 | 274.93 | 280.08 | 3,112,098 | -1.35(-0.48%) |
Jun 18, 2025 | 282.55 | 282.55 | 278.78 | 281.43 | 1,201,054 | -0.46(-0.16%) |
Jun 17, 2025 | 282.47 | 283.99 | 277.00 | 281.89 | 1,148,482 | -2.69(-0.95%) |
Jun 16, 2025 | 279.21 | 285.06 | 279.17 | 284.58 | 987,363 | +2.03(+0.72%) |
Jun 13, 2025 | 278.27 | 286.77 | 277.33 | 282.55 | 1,269,017 | +0.39(+0.14%) |
Jun 12, 2025 | 290.00 | 291.69 | 278.26 | 282.16 | 2,017,869 | -6.39(-2.21%) |
Jun 11, 2025 | 283.25 | 288.91 | 282.62 | 288.55 | 1,706,322 | +4.42(+1.56%) |
Jun 10, 2025 | 284.25 | 286.25 | 282.53 | 284.13 | 1,069,504 | +0.80(+0.28%) |
Jun 09, 2025 | 286.49 | 286.49 | 276.80 | 283.33 | 1,747,040 | -2.03(-0.71%) |
Jun 06, 2025 | 289.72 | 290.96 | 284.91 | 285.36 | 2,090,104 | -4.58(-1.58%) |
Jun 05, 2025 | 284.91 | 291.68 | 283.49 | 289.94 | 1,998,764 | +6.37(+2.25%) |
Jun 04, 2025 | 285.00 | 289.43 | 282.66 | 283.57 | 1,814,468 | -1.18(-0.41%) |
Jun 03, 2025 | 278.00 | 285.45 | 275.96 | 284.75 | 1,863,688 | +6.12(+2.20%) |
Jun 02, 2025 | 276.31 | 282.00 | 275.35 | 278.63 | 2,282,053 | -1.07(-0.38%) |
May 30, 2025 | 276.87 | 280.87 | 273.33 | 279.70 | 3,579,364 | +0.66(+0.24%) |
May 29, 2025 | 268.59 | 285.70 | 264.33 | 279.04 | 6,130,640 | +44.55(+19.00%) |
May 28, 2025 | 236.33 | 238.98 | 233.63 | 234.49 | 2,201,108 | -3.57(-1.50%) |
May 27, 2025 | 236.44 | 240.00 | 235.00 | 238.06 | 1,314,969 | +5.06(+2.17%) |
May 23, 2025 | 232.39 | 234.53 | 232.15 | 233.00 | 858,492 | -2.53(-1.07%) |
May 22, 2025 | 234.00 | 237.12 | 233.73 | 235.53 | 1,068,025 | +0.53(+0.23%) |
May 21, 2025 | 239.17 | 241.60 | 234.32 | 235.00 | 1,105,457 | -5.78(-2.40%) |
May 20, 2025 | 238.00 | 241.10 | 236.79 | 240.78 | 1,331,260 | +1.14(+0.48%) |
May 19, 2025 | 240.37 | 240.99 | 235.91 | 239.64 | 1,928,357 | -3.14(-1.29%) |
May 16, 2025 | 241.17 | 243.89 | 239.85 | 242.78 | 1,744,097 | +1.18(+0.49%) |
May 15, 2025 | 240.27 | 242.26 | 237.73 | 241.60 | 1,121,218 | +1.30(+0.54%) |
May 14, 2025 | 241.41 | 243.30 | 238.08 | 240.30 | 1,087,103 | -0.90(-0.37%) |
May 13, 2025 | 241.08 | 243.13 | 238.39 | 241.20 | 1,396,731 | -0.24(-0.10%) |
May 12, 2025 | 238.00 | 241.78 | 225.51 | 241.44 | 2,260,513 | +4.39(+1.85%) |
May 09, 2025 | 240.44 | 241.41 | 236.20 | 237.05 | 977,459 | -2.48(-1.04%) |
May 08, 2025 | 240.02 | 242.00 | 237.89 | 239.53 | 1,440,051 | +1.21(+0.51%) |
May 07, 2025 | 234.17 | 239.28 | 233.74 | 238.32 | 854,886 | +5.51(+2.37%) |
May 06, 2025 | 234.88 | 237.22 | 231.79 | 232.81 | 734,191 | -4.18(-1.76%) |
May 05, 2025 | 235.30 | 238.95 | 234.75 | 236.99 | 585,255 | +0.50(+0.21%) |
May 02, 2025 | 236.71 | 237.79 | 234.47 | 236.49 | 632,078 | +4.42(+1.90%) |