Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 559.32 | 566.31 | 557.04 | 564.61 | 3,827,145 | +2.67(+0.48%) |
Jun 30, 2025 | 552.50 | 562.63 | 551.89 | 561.94 | 5,162,683 | +11.62(+2.11%) |
Jun 27, 2025 | 546.77 | 556.70 | 545.55 | 550.32 | 3,837,738 | +4.51(+0.83%) |
Jun 26, 2025 | 545.53 | 548.90 | 542.07 | 545.81 | 3,764,161 | -3.89(-0.71%) |
Jun 25, 2025 | 556.00 | 558.48 | 548.62 | 549.70 | 2,889,362 | -7.83(-1.40%) |
Jun 24, 2025 | 557.18 | 564.12 | 552.49 | 557.53 | 4,502,623 | +15.18(+2.80%) |
Jun 23, 2025 | 531.42 | 543.13 | 527.57 | 542.35 | 3,680,844 | +9.38(+1.76%) |
Jun 20, 2025 | 536.93 | 538.34 | 527.33 | 532.97 | 8,206,842 | -5.76(-1.07%) |
Jun 18, 2025 | 570.88 | 571.08 | 534.16 | 538.73 | 6,966,793 | -30.72(-5.39%) |
Jun 17, 2025 | 564.72 | 571.29 | 564.00 | 569.45 | 2,246,436 | +0.78(+0.14%) |
Jun 16, 2025 | 563.90 | 575.00 | 562.64 | 568.67 | 3,107,960 | +6.64(+1.18%) |
Jun 13, 2025 | 572.86 | 575.24 | 552.51 | 562.03 | 5,934,033 | -27.25(-4.62%) |
Jun 12, 2025 | 589.43 | 590.67 | 584.56 | 589.28 | 1,984,039 | -1.46(-0.25%) |
Jun 11, 2025 | 590.32 | 594.71 | 587.60 | 590.74 | 2,238,227 | +1.20(+0.20%) |
Jun 10, 2025 | 584.65 | 589.87 | 583.16 | 589.54 | 2,133,977 | +5.21(+0.89%) |
Jun 09, 2025 | 588.74 | 590.00 | 580.00 | 584.33 | 1,936,015 | -5.79(-0.98%) |
Jun 06, 2025 | 587.91 | 591.16 | 586.04 | 590.12 | 1,528,703 | +4.68(+0.80%) |
Jun 05, 2025 | 586.31 | 586.69 | 582.63 | 585.44 | 1,480,169 | +1.31(+0.22%) |
Jun 04, 2025 | 584.17 | 586.85 | 582.22 | 584.13 | 1,530,188 | +2.16(+0.37%) |
Jun 03, 2025 | 579.87 | 582.53 | 573.44 | 581.97 | 2,118,245 | +0.75(+0.13%) |
Jun 02, 2025 | 580.50 | 581.82 | 574.78 | 581.22 | 2,089,123 | -4.38(-0.75%) |
May 30, 2025 | 576.78 | 585.60 | 576.51 | 585.60 | 4,581,214 | +7.82(+1.35%) |
May 29, 2025 | 575.88 | 578.58 | 572.94 | 577.78 | 1,347,809 | +1.86(+0.32%) |
May 28, 2025 | 574.58 | 578.84 | 572.94 | 575.92 | 1,702,367 | +1.37(+0.24%) |
May 27, 2025 | 566.82 | 574.56 | 566.49 | 574.55 | 2,655,226 | +10.97(+1.95%) |
May 23, 2025 | 564.49 | 567.55 | 562.51 | 563.58 | 1,948,808 | -6.56(-1.15%) |
May 22, 2025 | 568.66 | 573.16 | 566.93 | 570.14 | 1,869,830 | +0.60(+0.11%) |
May 21, 2025 | 576.46 | 579.00 | 567.10 | 569.54 | 2,506,186 | -11.57(-1.99%) |
May 20, 2025 | 581.24 | 583.99 | 576.85 | 581.11 | 1,964,297 | -5.30(-0.90%) |
May 19, 2025 | 581.02 | 588.45 | 580.48 | 586.41 | 1,875,546 | +3.13(+0.54%) |
May 16, 2025 | 580.43 | 584.28 | 580.43 | 583.28 | 2,225,885 | +1.08(+0.19%) |
May 15, 2025 | 574.13 | 583.04 | 573.65 | 582.20 | 2,034,240 | +8.92(+1.56%) |
May 14, 2025 | 578.27 | 578.64 | 572.28 | 573.28 | 2,237,627 | -3.31(-0.57%) |
May 13, 2025 | 578.00 | 582.86 | 575.80 | 576.59 | 2,370,221 | -1.68(-0.29%) |
May 12, 2025 | 580.00 | 580.79 | 566.43 | 578.27 | 3,000,400 | +9.63(+1.69%) |
May 09, 2025 | 567.45 | 569.58 | 564.60 | 568.64 | 1,528,132 | +1.52(+0.27%) |
May 08, 2025 | 569.45 | 573.87 | 567.00 | 567.12 | 2,003,888 | +0.79(+0.14%) |
May 07, 2025 | 559.27 | 567.23 | 558.49 | 566.33 | 2,493,736 | +7.34(+1.31%) |
May 06, 2025 | 556.48 | 565.74 | 556.10 | 558.99 | 2,341,718 | -2.13(-0.38%) |
May 05, 2025 | 557.81 | 564.55 | 555.85 | 561.12 | 2,130,936 | +1.73(+0.31%) |
May 02, 2025 | 555.63 | 562.38 | 554.99 | 559.39 | 2,632,715 | +12.76(+2.33%) |