Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 302.39 | 304.92 | 301.95 | 304.83 | 8,179,483 | +3.61(+1.20%) |
Jun 27, 2025 | 300.03 | 302.36 | 299.89 | 301.22 | 13,302,982 | -5.56(-1.81%) |
Jun 26, 2025 | 305.77 | 307.28 | 304.86 | 306.78 | 6,775,991 | -0.34(-0.11%) |
Jun 25, 2025 | 305.31 | 307.36 | 305.12 | 307.12 | 6,718,205 | +0.93(+0.30%) |
Jun 24, 2025 | 305.07 | 306.34 | 303.54 | 306.19 | 12,030,499 | -4.89(-1.57%) |
Jun 23, 2025 | 310.34 | 312.67 | 310.31 | 311.08 | 12,643,557 | +0.95(+0.31%) |
Jun 20, 2025 | 309.33 | 310.89 | 309.25 | 310.13 | 8,794,870 | -0.13(-0.04%) |
Jun 18, 2025 | 312.89 | 312.98 | 309.86 | 310.26 | 9,371,166 | -1.68(-0.54%) |
Jun 17, 2025 | 312.66 | 313.00 | 310.12 | 311.94 | 8,200,409 | +0.16(+0.05%) |
Jun 16, 2025 | 314.80 | 314.87 | 311.65 | 311.78 | 12,804,775 | -4.51(-1.43%) |
Jun 13, 2025 | 317.26 | 317.60 | 315.04 | 316.29 | 16,644,041 | +4.09(+1.31%) |
Jun 12, 2025 | 311.74 | 313.10 | 311.15 | 312.20 | 11,504,969 | +3.83(+1.24%) |
Jun 11, 2025 | 307.50 | 308.62 | 305.85 | 308.37 | 9,221,346 | +1.66(+0.54%) |
Jun 10, 2025 | 308.31 | 308.60 | 305.87 | 306.71 | 7,051,555 | +0.09(+0.03%) |
Jun 09, 2025 | 305.39 | 307.61 | 305.06 | 306.62 | 7,156,109 | +1.44(+0.47%) |
Jun 06, 2025 | 309.09 | 309.20 | 305.10 | 305.18 | 7,787,575 | -4.15(-1.34%) |
Jun 05, 2025 | 311.24 | 312.20 | 307.65 | 309.33 | 10,836,831 | -1.57(-0.50%) |
Jun 04, 2025 | 309.41 | 311.88 | 308.74 | 310.90 | 7,457,991 | +1.99(+0.64%) |
Jun 03, 2025 | 309.56 | 309.56 | 307.15 | 308.91 | 9,306,234 | -2.76(-0.89%) |
Jun 02, 2025 | 309.21 | 311.72 | 308.72 | 311.67 | 13,579,868 | +8.07(+2.66%) |
May 30, 2025 | 303.64 | 304.02 | 301.50 | 303.60 | 9,553,274 | -2.01(-0.66%) |
May 29, 2025 | 305.74 | 306.89 | 304.46 | 305.61 | 9,500,149 | +1.80(+0.59%) |
May 28, 2025 | 304.64 | 304.99 | 303.06 | 303.81 | 8,668,738 | -0.69(-0.23%) |
May 27, 2025 | 303.81 | 304.88 | 302.74 | 304.50 | 9,588,398 | -5.25(-1.69%) |
May 23, 2025 | 308.86 | 310.25 | 307.47 | 309.75 | 13,339,593 | +6.64(+2.19%) |
May 22, 2025 | 305.09 | 305.28 | 302.10 | 303.11 | 9,695,009 | -2.71(-0.89%) |
May 21, 2025 | 304.55 | 306.46 | 303.67 | 305.82 | 12,399,892 | +2.24(+0.74%) |
May 20, 2025 | 298.35 | 303.68 | 298.30 | 303.58 | 12,910,412 | +5.55(+1.86%) |
May 19, 2025 | 297.85 | 298.58 | 296.48 | 298.03 | 11,689,088 | +3.79(+1.29%) |
May 16, 2025 | 292.62 | 294.57 | 291.78 | 294.24 | 14,173,053 | -3.60(-1.21%) |
May 15, 2025 | 294.10 | 297.90 | 293.75 | 297.84 | 13,485,325 | +4.68(+1.60%) |
May 14, 2025 | 293.67 | 294.80 | 291.96 | 293.16 | 15,132,376 | -6.30(-2.10%) |
May 13, 2025 | 299.02 | 300.30 | 297.24 | 299.46 | 10,227,056 | +1.27(+0.43%) |
May 12, 2025 | 298.33 | 299.47 | 296.82 | 298.19 | 14,362,546 | -8.65(-2.82%) |
May 09, 2025 | 307.79 | 308.57 | 306.01 | 306.84 | 6,913,162 | +2.21(+0.73%) |
May 08, 2025 | 309.76 | 310.48 | 303.05 | 304.63 | 11,947,047 | -6.12(-1.97%) |
May 07, 2025 | 312.10 | 313.26 | 310.08 | 310.75 | 8,031,674 | -4.73(-1.50%) |
May 06, 2025 | 313.12 | 315.62 | 311.40 | 315.48 | 11,384,645 | +8.60(+2.80%) |
May 05, 2025 | 305.92 | 307.65 | 304.68 | 306.88 | 8,911,384 | +8.90(+2.99%) |
May 02, 2025 | 300.17 | 300.85 | 297.03 | 297.98 | 8,678,368 | +0.52(+0.17%) |