Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 303.95 | 305.36 | 303.51 | 305.51 | 4,473,856 | +1.58(+0.52%) |
Jul 01, 2025 | 303.04 | 304.69 | 302.80 | 303.93 | 3,839,562 | +0.00(+0.00%) |
Jun 30, 2025 | 303.74 | 304.53 | 302.60 | 303.93 | 3,098,919 | +0.62(+0.20%) |
Jun 27, 2025 | 302.68 | 304.26 | 301.39 | 303.31 | 3,189,876 | +1.37(+0.45%) |
Jun 26, 2025 | 300.37 | 302.19 | 300.10 | 301.94 | 2,285,802 | +2.58(+0.86%) |
Jun 25, 2025 | 300.35 | 300.43 | 298.77 | 299.36 | 3,022,839 | -0.35(-0.12%) |
Jun 24, 2025 | 298.43 | 300.17 | 297.94 | 299.71 | 3,225,196 | +3.46(+1.17%) |
Jun 23, 2025 | 293.49 | 296.47 | 291.97 | 296.25 | 3,335,910 | +2.82(+0.96%) |
Jun 20, 2025 | 295.62 | 295.99 | 292.72 | 293.43 | 2,686,094 | -0.68(-0.23%) |
Jun 18, 2025 | 294.32 | 295.95 | 293.68 | 294.11 | 2,409,281 | +0.11(+0.04%) |
Jun 17, 2025 | 295.10 | 296.05 | 293.58 | 294.00 | 2,718,860 | -2.47(-0.83%) |
Jun 16, 2025 | 295.45 | 297.37 | 295.33 | 296.47 | 3,112,240 | +2.90(+0.99%) |
Jun 13, 2025 | 294.45 | 296.13 | 292.84 | 293.57 | 3,383,132 | -3.51(-1.18%) |
Jun 12, 2025 | 295.30 | 297.10 | 295.10 | 297.08 | 3,090,478 | +0.95(+0.32%) |
Jun 11, 2025 | 297.60 | 298.07 | 295.16 | 296.13 | 2,706,083 | -0.79(-0.27%) |
Jun 10, 2025 | 295.74 | 297.19 | 295.22 | 296.92 | 2,822,443 | +1.56(+0.53%) |
Jun 09, 2025 | 295.46 | 296.27 | 294.82 | 295.36 | 3,118,205 | +0.24(+0.08%) |
Jun 06, 2025 | 294.71 | 295.88 | 294.02 | 295.12 | 2,308,779 | +3.40(+1.17%) |
Jun 05, 2025 | 293.98 | 294.90 | 291.07 | 291.72 | 3,034,920 | -1.62(-0.55%) |
Jun 04, 2025 | 293.82 | 294.35 | 293.03 | 293.34 | 2,718,689 | -0.03(-0.01%) |
Jun 03, 2025 | 291.54 | 293.85 | 291.02 | 293.37 | 3,493,580 | +2.01(+0.69%) |
Jun 02, 2025 | 289.34 | 291.42 | 287.58 | 291.36 | 2,845,081 | +1.48(+0.51%) |
May 30, 2025 | 289.47 | 290.75 | 286.86 | 289.88 | 3,178,295 | -0.24(-0.08%) |
May 29, 2025 | 291.53 | 291.82 | 288.32 | 290.12 | 3,851,640 | +0.93(+0.32%) |
May 28, 2025 | 291.10 | 291.65 | 288.80 | 289.19 | 2,396,091 | -1.71(-0.59%) |
May 27, 2025 | 288.46 | 291.03 | 287.52 | 290.90 | 2,980,482 | +5.86(+2.06%) |
May 23, 2025 | 283.04 | 286.23 | 283.00 | 285.04 | 2,931,569 | -1.68(-0.59%) |
May 22, 2025 | 286.38 | 288.53 | 285.88 | 286.72 | 2,738,303 | -0.05(-0.02%) |
May 21, 2025 | 289.54 | 291.49 | 286.15 | 286.77 | 3,162,550 | -5.08(-1.74%) |
May 20, 2025 | 291.99 | 292.50 | 290.36 | 291.85 | 2,826,979 | -0.96(-0.33%) |
May 19, 2025 | 289.46 | 293.12 | 289.32 | 292.81 | 3,083,476 | +0.23(+0.08%) |
May 16, 2025 | 291.08 | 292.75 | 290.20 | 292.58 | 5,440,129 | +1.99(+0.68%) |
May 15, 2025 | 288.37 | 290.86 | 288.05 | 290.59 | 2,346,908 | +1.18(+0.41%) |
May 14, 2025 | 289.72 | 290.22 | 288.44 | 289.41 | 3,198,198 | +0.19(+0.07%) |
May 13, 2025 | 287.61 | 290.35 | 287.02 | 289.22 | 3,284,908 | +1.95(+0.68%) |
May 12, 2025 | 286.78 | 287.27 | 284.37 | 287.27 | 4,183,308 | +9.30(+3.35%) |
May 09, 2025 | 279.06 | 279.62 | 277.25 | 277.97 | 2,151,208 | -0.31(-0.11%) |
May 08, 2025 | 278.10 | 280.87 | 276.50 | 278.28 | 2,781,255 | +2.17(+0.79%) |
May 07, 2025 | 275.76 | 277.23 | 273.58 | 276.11 | 2,695,342 | +1.14(+0.41%) |
May 06, 2025 | 274.57 | 277.10 | 273.95 | 274.97 | 2,443,685 | -2.25(-0.81%) |
May 05, 2025 | 276.65 | 278.84 | 276.39 | 277.22 | 2,820,062 | -1.58(-0.57%) |
May 02, 2025 | 277.52 | 279.60 | 276.62 | 278.80 | 3,170,839 | +4.28(+1.56%) |