Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 286.04 | 289.68 | 285.06 | 290.30 | 1,113,772 | +4.83(+1.69%) |
Jul 01, 2025 | 278.44 | 287.23 | 276.49 | 285.47 | 1,324,425 | +3.41(+1.21%) |
Jun 30, 2025 | 281.13 | 283.32 | 278.10 | 282.06 | 1,286,080 | -0.29(-0.10%) |
Jun 27, 2025 | 282.15 | 284.75 | 281.42 | 282.35 | 2,433,379 | -0.65(-0.23%) |
Jun 26, 2025 | 282.75 | 283.34 | 280.96 | 283.00 | 1,462,817 | +1.00(+0.35%) |
Jun 25, 2025 | 281.00 | 282.70 | 280.21 | 282.00 | 1,617,308 | +1.00(+0.36%) |
Jun 24, 2025 | 274.43 | 281.02 | 273.13 | 281.00 | 1,580,691 | +7.82(+2.86%) |
Jun 23, 2025 | 270.00 | 273.37 | 266.54 | 273.18 | 1,133,061 | +2.68(+0.99%) |
Jun 20, 2025 | 276.05 | 276.25 | 270.47 | 270.50 | 2,050,314 | -4.88(-1.77%) |
Jun 18, 2025 | 277.35 | 279.22 | 275.20 | 275.38 | 718,783 | -1.67(-0.60%) |
Jun 17, 2025 | 279.68 | 280.39 | 277.01 | 277.05 | 1,154,621 | -3.38(-1.21%) |
Jun 16, 2025 | 283.07 | 284.00 | 278.76 | 280.43 | 889,366 | +0.06(+0.02%) |
Jun 13, 2025 | 283.90 | 285.03 | 279.27 | 280.37 | 933,048 | -2.91(-1.03%) |
Jun 12, 2025 | 280.79 | 284.10 | 279.14 | 283.28 | 678,364 | +1.07(+0.38%) |
Jun 11, 2025 | 281.67 | 283.72 | 279.70 | 282.21 | 1,069,851 | +0.33(+0.12%) |
Jun 10, 2025 | 280.26 | 282.22 | 278.29 | 281.88 | 1,340,866 | +1.96(+0.70%) |
Jun 09, 2025 | 279.40 | 281.76 | 277.72 | 279.92 | 1,101,152 | +0.14(+0.05%) |
Jun 06, 2025 | 279.26 | 281.52 | 277.67 | 279.78 | 1,078,647 | +3.56(+1.29%) |
Jun 05, 2025 | 280.84 | 283.12 | 275.92 | 276.22 | 1,151,463 | -3.99(-1.42%) |
Jun 04, 2025 | 283.70 | 284.90 | 279.74 | 280.21 | 1,401,259 | -3.08(-1.09%) |
Jun 03, 2025 | 278.17 | 283.63 | 276.54 | 283.29 | 1,395,637 | +4.59(+1.65%) |
Jun 02, 2025 | 278.64 | 279.00 | 275.55 | 278.70 | 1,346,373 | -0.21(-0.08%) |
May 30, 2025 | 274.62 | 279.45 | 271.11 | 278.91 | 2,874,438 | +5.74(+2.10%) |
May 29, 2025 | 272.31 | 273.67 | 268.52 | 273.17 | 1,291,752 | +1.41(+0.52%) |
May 28, 2025 | 275.00 | 276.63 | 271.43 | 271.76 | 1,454,960 | -2.80(-1.02%) |
May 27, 2025 | 271.62 | 274.82 | 271.49 | 274.56 | 788,127 | +4.72(+1.75%) |
May 23, 2025 | 267.04 | 270.85 | 266.84 | 269.84 | 527,584 | +0.60(+0.22%) |
May 22, 2025 | 268.79 | 270.06 | 265.57 | 269.24 | 1,016,742 | -0.43(-0.16%) |
May 21, 2025 | 273.90 | 274.89 | 269.41 | 269.67 | 605,080 | -6.00(-2.18%) |
May 20, 2025 | 276.72 | 277.68 | 274.90 | 275.67 | 1,050,659 | -1.66(-0.60%) |
May 19, 2025 | 276.19 | 278.64 | 276.13 | 277.33 | 732,591 | -1.60(-0.57%) |
May 16, 2025 | 274.17 | 278.97 | 272.39 | 278.93 | 918,221 | +4.51(+1.64%) |
May 15, 2025 | 271.00 | 275.46 | 270.39 | 274.42 | 1,253,543 | +2.94(+1.08%) |
May 14, 2025 | 272.42 | 272.67 | 268.14 | 271.48 | 944,315 | -2.16(-0.79%) |
May 13, 2025 | 276.20 | 277.06 | 273.28 | 273.64 | 868,344 | -2.57(-0.93%) |
May 12, 2025 | 278.23 | 281.76 | 273.85 | 276.21 | 1,358,123 | +5.08(+1.87%) |
May 09, 2025 | 270.31 | 272.48 | 269.36 | 271.13 | 913,096 | +1.49(+0.55%) |
May 08, 2025 | 266.54 | 271.96 | 264.51 | 269.64 | 1,073,581 | +5.03(+1.90%) |
May 07, 2025 | 267.64 | 268.99 | 262.99 | 264.61 | 1,379,200 | -3.01(-1.12%) |
May 06, 2025 | 272.17 | 274.83 | 266.66 | 267.62 | 1,185,137 | -4.59(-1.69%) |
May 05, 2025 | 274.16 | 276.84 | 271.90 | 272.21 | 960,424 | -5.41(-1.95%) |
May 02, 2025 | 272.50 | 281.62 | 272.26 | 277.62 | 1,446,937 | +5.46(+2.01%) |