Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 367.20 | 374.58 | 349.62 | 350.25 | 4,804,804 | -45.51(-11.50%) |
Jul 01, 2025 | 389.12 | 400.53 | 387.73 | 395.76 | 1,701,461 | +6.80(+1.75%) |
Jun 30, 2025 | 381.01 | 389.91 | 379.00 | 388.96 | 1,728,468 | +7.47(+1.96%) |
Jun 27, 2025 | 373.91 | 382.08 | 372.89 | 381.49 | 1,774,383 | +8.31(+2.23%) |
Jun 26, 2025 | 373.30 | 379.28 | 370.93 | 373.18 | 1,368,125 | -0.68(-0.18%) |
Jun 25, 2025 | 373.70 | 376.42 | 371.14 | 373.86 | 1,228,440 | -2.56(-0.68%) |
Jun 24, 2025 | 372.30 | 377.87 | 370.43 | 376.42 | 1,068,544 | +4.00(+1.07%) |
Jun 23, 2025 | 375.84 | 375.84 | 369.80 | 372.42 | 1,419,868 | -2.10(-0.56%) |
Jun 20, 2025 | 376.81 | 380.00 | 370.88 | 374.52 | 2,950,427 | -1.39(-0.37%) |
Jun 18, 2025 | 375.56 | 378.85 | 372.90 | 375.91 | 1,155,075 | +0.72(+0.19%) |
Jun 17, 2025 | 375.78 | 379.05 | 374.52 | 375.19 | 1,279,683 | -1.34(-0.36%) |
Jun 16, 2025 | 384.88 | 384.88 | 371.65 | 376.53 | 1,709,068 | -8.02(-2.09%) |
Jun 13, 2025 | 383.83 | 388.15 | 382.41 | 384.55 | 958,558 | -1.67(-0.43%) |
Jun 12, 2025 | 380.16 | 386.41 | 376.69 | 386.22 | 898,029 | +5.29(+1.39%) |
Jun 11, 2025 | 383.19 | 385.87 | 380.44 | 380.93 | 1,247,837 | -2.99(-0.78%) |
Jun 10, 2025 | 387.92 | 390.03 | 380.45 | 383.92 | 1,676,847 | -3.98(-1.03%) |
Jun 09, 2025 | 390.93 | 392.53 | 385.32 | 387.90 | 1,612,330 | -3.73(-0.95%) |
Jun 06, 2025 | 384.46 | 392.42 | 382.95 | 391.63 | 2,761,818 | +8.67(+2.26%) |
Jun 05, 2025 | 379.36 | 383.16 | 375.95 | 382.96 | 2,139,805 | +4.56(+1.21%) |
Jun 04, 2025 | 377.86 | 383.60 | 377.86 | 378.40 | 1,088,802 | +1.10(+0.29%) |
Jun 03, 2025 | 373.77 | 377.35 | 367.39 | 377.30 | 1,920,003 | +1.90(+0.51%) |
Jun 02, 2025 | 380.63 | 384.20 | 372.61 | 375.39 | 1,775,189 | -6.76(-1.77%) |
May 30, 2025 | 378.25 | 387.69 | 377.65 | 382.15 | 3,209,125 | +3.29(+0.87%) |
May 29, 2025 | 376.58 | 381.28 | 374.46 | 378.86 | 1,636,389 | +2.57(+0.68%) |
May 28, 2025 | 373.35 | 382.90 | 371.34 | 376.29 | 2,168,451 | +1.96(+0.52%) |
May 27, 2025 | 374.04 | 376.09 | 367.21 | 374.33 | 1,946,937 | +3.69(+1.00%) |
May 23, 2025 | 383.52 | 384.60 | 367.13 | 370.64 | 2,491,105 | -12.19(-3.18%) |
May 22, 2025 | 393.77 | 398.29 | 382.06 | 382.82 | 1,973,707 | -15.54(-3.90%) |
May 21, 2025 | 401.25 | 409.50 | 398.17 | 398.36 | 1,546,953 | -12.32(-3.00%) |
May 20, 2025 | 403.66 | 411.15 | 401.55 | 410.68 | 1,226,622 | +8.64(+2.15%) |
May 19, 2025 | 403.49 | 405.21 | 396.08 | 402.04 | 1,335,041 | +0.52(+0.13%) |
May 16, 2025 | 389.59 | 401.62 | 388.41 | 401.52 | 2,554,027 | +13.23(+3.41%) |
May 15, 2025 | 364.77 | 388.53 | 355.88 | 388.29 | 2,967,427 | +15.64(+4.20%) |
May 14, 2025 | 382.31 | 386.77 | 371.66 | 372.65 | 2,197,762 | -1.11(-0.30%) |
May 13, 2025 | 398.02 | 398.02 | 373.13 | 373.75 | 3,590,614 | -41.11(-9.91%) |
May 12, 2025 | 405.21 | 422.38 | 404.78 | 414.86 | 2,036,872 | +12.06(+2.99%) |
May 09, 2025 | 410.81 | 411.85 | 400.35 | 402.80 | 952,308 | -7.77(-1.89%) |
May 08, 2025 | 413.65 | 418.15 | 410.11 | 410.57 | 901,097 | -5.03(-1.21%) |
May 07, 2025 | 413.52 | 417.06 | 411.84 | 415.60 | 825,868 | +3.44(+0.83%) |
May 06, 2025 | 414.00 | 415.98 | 410.70 | 412.16 | 1,085,496 | -2.31(-0.56%) |
May 05, 2025 | 410.50 | 416.09 | 406.21 | 414.47 | 1,227,438 | +6.29(+1.54%) |
May 02, 2025 | 410.49 | 412.29 | 404.77 | 408.18 | 1,053,122 | +1.66(+0.41%) |