Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 395.70 | 397.88 | 372.91 | 373.30 | 17,256,238 | -30.93(-7.65%) |
Jun 30, 2025 | 389.78 | 407.39 | 384.25 | 404.23 | 13,735,226 | +20.35(+5.30%) |
Jun 27, 2025 | 385.23 | 397.99 | 383.41 | 383.88 | 18,732,108 | -2.56(-0.66%) |
Jun 26, 2025 | 386.35 | 392.67 | 384.15 | 386.44 | 10,195,931 | -2.23(-0.57%) |
Jun 25, 2025 | 384.83 | 389.49 | 379.31 | 388.67 | 10,600,543 | +11.65(+3.09%) |
Jun 24, 2025 | 373.68 | 384.36 | 371.00 | 377.02 | 10,171,960 | +9.84(+2.68%) |
Jun 23, 2025 | 362.48 | 370.30 | 358.80 | 367.18 | 10,586,922 | -2.52(-0.68%) |
Jun 20, 2025 | 372.75 | 376.10 | 365.11 | 369.70 | 12,821,920 | +0.67(+0.18%) |
Jun 18, 2025 | 371.43 | 374.91 | 367.42 | 369.03 | 9,200,579 | -6.15(-1.64%) |
Jun 17, 2025 | 375.26 | 378.48 | 367.00 | 375.18 | 11,208,364 | -7.07(-1.85%) |
Jun 16, 2025 | 387.61 | 388.15 | 377.40 | 382.25 | 8,061,248 | -0.62(-0.16%) |
Jun 13, 2025 | 375.23 | 383.56 | 370.62 | 382.87 | 9,379,047 | +3.11(+0.82%) |
Jun 12, 2025 | 378.40 | 391.22 | 373.98 | 379.76 | 9,414,089 | -7.35(-1.90%) |
Jun 11, 2025 | 391.23 | 392.77 | 380.50 | 387.11 | 6,793,880 | -4.07(-1.04%) |
Jun 10, 2025 | 393.24 | 394.00 | 383.60 | 391.18 | 7,057,413 | -0.94(-0.24%) |
Jun 09, 2025 | 380.68 | 394.79 | 377.60 | 392.12 | 10,902,194 | +17.65(+4.71%) |
Jun 06, 2025 | 377.40 | 380.60 | 369.71 | 374.47 | 9,384,399 | +5.68(+1.54%) |
Jun 05, 2025 | 383.85 | 385.38 | 364.30 | 368.79 | 11,934,677 | -9.31(-2.46%) |
Jun 04, 2025 | 385.80 | 386.12 | 375.66 | 378.10 | 8,463,262 | -9.33(-2.41%) |
Jun 03, 2025 | 379.40 | 391.01 | 371.37 | 387.43 | 11,332,137 | +15.16(+4.07%) |
Jun 02, 2025 | 367.89 | 378.43 | 367.02 | 372.27 | 8,083,191 | +3.21(+0.87%) |
May 30, 2025 | 369.00 | 372.56 | 359.15 | 369.06 | 12,596,044 | -1.57(-0.42%) |
May 29, 2025 | 370.79 | 373.86 | 362.74 | 370.63 | 10,199,503 | +6.38(+1.75%) |
May 28, 2025 | 368.53 | 370.65 | 358.50 | 364.25 | 9,873,523 | -7.95(-2.14%) |
May 27, 2025 | 381.11 | 381.30 | 364.18 | 372.20 | 14,131,668 | +2.69(+0.73%) |
May 23, 2025 | 391.51 | 392.19 | 367.31 | 369.51 | 21,449,452 | -29.95(-7.50%) |
May 22, 2025 | 413.20 | 426.32 | 398.91 | 399.46 | 16,478,717 | -3.23(-0.80%) |
May 21, 2025 | 415.92 | 423.34 | 395.53 | 402.69 | 18,541,076 | -14.23(-3.41%) |
May 20, 2025 | 413.50 | 417.85 | 406.10 | 416.92 | 11,508,855 | +3.50(+0.85%) |
May 19, 2025 | 392.81 | 414.59 | 392.62 | 413.42 | 12,784,744 | +13.62(+3.41%) |
May 16, 2025 | 399.00 | 406.90 | 389.01 | 399.80 | 12,461,182 | +2.77(+0.70%) |
May 15, 2025 | 411.70 | 415.36 | 394.14 | 397.03 | 14,659,976 | -19.72(-4.73%) |
May 14, 2025 | 420.39 | 425.94 | 410.41 | 416.75 | 10,697,752 | -4.86(-1.15%) |
May 13, 2025 | 412.55 | 422.55 | 404.12 | 421.61 | 12,916,268 | +16.68(+4.12%) |
May 12, 2025 | 420.92 | 422.04 | 400.83 | 404.93 | 16,224,478 | -11.10(-2.67%) |
May 09, 2025 | 420.00 | 430.35 | 406.22 | 416.03 | 17,175,028 | +1.65(+0.40%) |
May 08, 2025 | 408.17 | 423.11 | 404.50 | 414.38 | 22,101,938 | +21.90(+5.58%) |
May 07, 2025 | 393.80 | 396.35 | 388.26 | 392.48 | 10,583,532 | +6.88(+1.78%) |
May 06, 2025 | 378.56 | 387.86 | 377.77 | 385.60 | 9,604,670 | -0.93(-0.24%) |
May 05, 2025 | 383.33 | 391.93 | 374.20 | 386.53 | 14,409,283 | -7.84(-1.99%) |
May 02, 2025 | 393.88 | 401.70 | 387.51 | 394.37 | 15,948,182 | +12.77(+3.35%) |