Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 529.84 | 534.34 | 527.82 | 533.73 | 442,145 | +5.66(+1.07%) |
Jun 27, 2025 | 527.44 | 533.56 | 523.17 | 528.07 | 655,105 | +2.59(+0.49%) |
Jun 26, 2025 | 524.03 | 527.00 | 517.12 | 525.48 | 616,507 | +1.46(+0.28%) |
Jun 25, 2025 | 523.11 | 524.42 | 517.68 | 524.02 | 356,964 | +2.68(+0.51%) |
Jun 24, 2025 | 524.26 | 527.66 | 520.27 | 521.34 | 537,115 | +2.38(+0.46%) |
Jun 23, 2025 | 511.63 | 519.96 | 506.75 | 518.96 | 503,801 | +8.61(+1.69%) |
Jun 20, 2025 | 509.47 | 510.99 | 503.73 | 510.35 | 976,393 | +3.92(+0.77%) |
Jun 18, 2025 | 506.69 | 514.03 | 505.27 | 506.43 | 541,394 | -0.31(-0.06%) |
Jun 17, 2025 | 508.62 | 512.25 | 504.20 | 506.74 | 340,908 | -6.17(-1.20%) |
Jun 16, 2025 | 507.56 | 517.13 | 506.38 | 512.91 | 359,416 | +11.23(+2.24%) |
Jun 13, 2025 | 508.33 | 510.88 | 500.07 | 501.68 | 393,340 | -13.87(-2.69%) |
Jun 12, 2025 | 509.72 | 516.87 | 507.05 | 515.55 | 350,268 | -0.10(-0.02%) |
Jun 11, 2025 | 515.30 | 519.25 | 514.06 | 515.65 | 335,980 | -1.02(-0.20%) |
Jun 10, 2025 | 517.19 | 519.48 | 513.25 | 516.67 | 455,680 | -1.42(-0.27%) |
Jun 09, 2025 | 521.27 | 521.52 | 513.01 | 518.09 | 402,165 | -0.54(-0.10%) |
Jun 06, 2025 | 516.08 | 519.54 | 513.17 | 518.63 | 326,471 | +10.24(+2.01%) |
Jun 05, 2025 | 509.08 | 511.52 | 503.37 | 508.39 | 531,443 | +0.87(+0.17%) |
Jun 04, 2025 | 513.97 | 514.42 | 505.98 | 507.52 | 641,019 | -5.72(-1.11%) |
Jun 03, 2025 | 508.97 | 514.44 | 503.82 | 513.24 | 404,575 | +3.11(+0.61%) |
Jun 02, 2025 | 505.02 | 510.90 | 500.72 | 510.13 | 495,247 | +0.89(+0.17%) |
May 30, 2025 | 508.25 | 510.57 | 505.03 | 509.24 | 932,956 | -0.68(-0.13%) |
May 29, 2025 | 512.68 | 513.76 | 507.83 | 509.92 | 438,297 | -0.18(-0.04%) |
May 28, 2025 | 517.87 | 518.17 | 509.57 | 510.10 | 409,811 | -7.39(-1.43%) |
May 27, 2025 | 512.88 | 517.96 | 508.43 | 517.49 | 392,819 | +13.03(+2.58%) |
May 23, 2025 | 499.64 | 507.78 | 499.64 | 504.46 | 379,429 | -3.75(-0.74%) |
May 22, 2025 | 510.79 | 513.33 | 506.85 | 508.21 | 487,032 | -2.91(-0.57%) |
May 21, 2025 | 513.87 | 518.39 | 510.04 | 511.12 | 846,595 | -7.77(-1.50%) |
May 20, 2025 | 517.87 | 522.37 | 516.46 | 518.89 | 422,754 | -3.35(-0.64%) |
May 19, 2025 | 518.76 | 524.60 | 517.84 | 522.24 | 337,980 | -1.87(-0.36%) |
May 16, 2025 | 520.00 | 524.76 | 517.01 | 524.11 | 338,226 | +4.56(+0.88%) |
May 15, 2025 | 518.24 | 520.76 | 515.66 | 519.55 | 298,208 | -2.12(-0.41%) |
May 14, 2025 | 520.20 | 525.56 | 519.04 | 521.67 | 566,993 | +1.98(+0.38%) |
May 13, 2025 | 516.21 | 523.78 | 514.03 | 519.69 | 393,160 | +3.97(+0.77%) |
May 12, 2025 | 511.71 | 517.15 | 510.00 | 515.72 | 595,296 | +23.54(+4.78%) |
May 09, 2025 | 491.67 | 494.52 | 489.07 | 492.18 | 394,126 | +3.18(+0.65%) |
May 08, 2025 | 484.28 | 494.03 | 482.00 | 489.00 | 390,279 | +8.20(+1.71%) |
May 07, 2025 | 479.16 | 483.71 | 476.55 | 480.80 | 429,029 | +5.14(+1.08%) |
May 06, 2025 | 471.76 | 481.09 | 471.76 | 475.66 | 331,094 | -5.15(-1.07%) |
May 05, 2025 | 481.21 | 485.90 | 478.46 | 480.81 | 314,305 | -3.67(-0.76%) |
May 02, 2025 | 480.00 | 485.75 | 476.55 | 484.48 | 341,534 | +13.95(+2.96%) |