Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 306.88 | 310.32 | 303.01 | 306.63 | 2,105,943 | -1.21(-0.39%) |
Jul 01, 2025 | 320.73 | 320.73 | 302.25 | 307.84 | 3,552,262 | -14.92(-4.62%) |
Jun 30, 2025 | 324.00 | 324.74 | 318.22 | 322.76 | 1,967,819 | +2.59(+0.81%) |
Jun 27, 2025 | 327.90 | 328.44 | 317.80 | 320.17 | 3,689,667 | -2.34(-0.73%) |
Jun 26, 2025 | 317.00 | 323.61 | 314.73 | 322.51 | 2,192,006 | +7.37(+2.34%) |
Jun 25, 2025 | 322.01 | 323.64 | 314.86 | 315.14 | 2,263,515 | -5.52(-1.72%) |
Jun 24, 2025 | 317.94 | 324.31 | 316.85 | 320.66 | 2,383,356 | +5.45(+1.73%) |
Jun 23, 2025 | 306.00 | 315.79 | 304.69 | 315.21 | 2,310,781 | +10.29(+3.37%) |
Jun 20, 2025 | 307.53 | 308.20 | 302.69 | 304.92 | 4,194,845 | -1.51(-0.49%) |
Jun 18, 2025 | 305.00 | 309.54 | 303.25 | 306.43 | 1,451,474 | +0.73(+0.24%) |
Jun 17, 2025 | 307.82 | 313.54 | 302.70 | 305.70 | 2,161,209 | -2.31(-0.75%) |
Jun 16, 2025 | 300.00 | 309.96 | 300.00 | 308.01 | 2,591,968 | +11.12(+3.75%) |
Jun 13, 2025 | 297.36 | 299.95 | 294.09 | 296.89 | 1,525,912 | -3.49(-1.16%) |
Jun 12, 2025 | 290.11 | 301.32 | 289.08 | 300.38 | 2,082,728 | +8.19(+2.80%) |
Jun 11, 2025 | 296.83 | 298.47 | 289.80 | 292.19 | 2,749,141 | +1.17(+0.40%) |
Jun 10, 2025 | 300.00 | 300.50 | 287.71 | 291.02 | 3,373,607 | -8.64(-2.88%) |
Jun 09, 2025 | 300.69 | 308.82 | 297.01 | 299.66 | 2,997,034 | +0.86(+0.29%) |
Jun 06, 2025 | 293.58 | 299.77 | 286.00 | 298.80 | 3,735,272 | +8.92(+3.08%) |
Jun 05, 2025 | 299.24 | 302.00 | 289.36 | 289.88 | 4,677,216 | -9.66(-3.22%) |
Jun 04, 2025 | 304.00 | 310.41 | 298.94 | 299.54 | 4,963,377 | -13.49(-4.31%) |
Jun 03, 2025 | 342.00 | 342.00 | 309.50 | 313.03 | 10,691,069 | -0.40(-0.13%) |
Jun 02, 2025 | 306.89 | 313.90 | 304.57 | 313.43 | 2,096,605 | +7.28(+2.38%) |
May 30, 2025 | 301.44 | 306.50 | 299.26 | 306.15 | 3,659,492 | +2.78(+0.92%) |
May 29, 2025 | 313.88 | 314.50 | 300.10 | 303.37 | 2,711,534 | -4.68(-1.52%) |
May 28, 2025 | 309.45 | 313.08 | 306.66 | 308.05 | 2,509,504 | -1.01(-0.33%) |
May 27, 2025 | 303.86 | 310.26 | 296.26 | 309.06 | 3,609,982 | +11.57(+3.89%) |
May 23, 2025 | 298.64 | 302.60 | 293.11 | 297.49 | 5,374,274 | +6.02(+2.07%) |
May 22, 2025 | 285.19 | 295.20 | 282.72 | 291.47 | 2,370,860 | +4.36(+1.52%) |
May 21, 2025 | 288.27 | 292.21 | 285.21 | 287.11 | 2,040,397 | -5.29(-1.81%) |
May 20, 2025 | 292.56 | 293.03 | 289.67 | 292.40 | 1,481,081 | -1.62(-0.55%) |
May 19, 2025 | 283.35 | 294.37 | 282.00 | 294.02 | 1,972,284 | +2.90(+1.00%) |
May 16, 2025 | 286.59 | 291.17 | 284.20 | 291.12 | 2,104,916 | +7.11(+2.50%) |
May 15, 2025 | 284.22 | 288.33 | 282.89 | 284.01 | 2,189,820 | -3.75(-1.30%) |
May 14, 2025 | 291.12 | 291.60 | 282.54 | 287.76 | 3,133,205 | -3.37(-1.16%) |
May 13, 2025 | 280.09 | 295.77 | 278.81 | 291.12 | 3,655,519 | +6.23(+2.19%) |
May 12, 2025 | 285.97 | 291.59 | 283.06 | 284.89 | 4,750,512 | +13.89(+5.13%) |
May 09, 2025 | 271.70 | 274.57 | 265.70 | 271.00 | 3,250,363 | +0.78(+0.29%) |
May 08, 2025 | 271.38 | 273.61 | 264.71 | 270.22 | 2,865,371 | +2.47(+0.92%) |
May 07, 2025 | 276.98 | 278.14 | 264.30 | 267.75 | 5,172,953 | -5.69(-2.08%) |
May 06, 2025 | 258.48 | 279.51 | 255.77 | 273.45 | 7,204,117 | +25.52(+10.29%) |
May 05, 2025 | 242.94 | 249.66 | 241.13 | 247.93 | 3,119,390 | +1.01(+0.41%) |
May 02, 2025 | 243.95 | 250.30 | 241.23 | 246.92 | 3,320,559 | +6.64(+2.76%) |