Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 303.37 | 308.88 | 302.61 | 308.40 | 2,414,644 | +4.95(+1.63%) |
Jun 27, 2025 | 302.94 | 306.47 | 300.90 | 303.45 | 1,931,133 | +0.47(+0.16%) |
Jun 26, 2025 | 299.24 | 303.90 | 296.75 | 302.98 | 2,304,128 | +4.79(+1.61%) |
Jun 25, 2025 | 311.02 | 311.19 | 297.22 | 298.19 | 2,355,043 | -13.21(-4.24%) |
Jun 24, 2025 | 311.25 | 311.99 | 308.14 | 311.40 | 1,309,187 | +1.16(+0.37%) |
Jun 23, 2025 | 307.26 | 310.44 | 305.76 | 310.24 | 1,707,039 | +3.98(+1.30%) |
Jun 20, 2025 | 308.51 | 308.51 | 304.00 | 306.26 | 3,659,070 | -0.51(-0.17%) |
Jun 18, 2025 | 307.62 | 308.81 | 306.08 | 306.77 | 1,466,703 | -0.85(-0.28%) |
Jun 17, 2025 | 308.77 | 309.30 | 306.85 | 307.62 | 2,357,072 | -0.29(-0.09%) |
Jun 16, 2025 | 307.80 | 309.69 | 306.63 | 307.91 | 1,622,132 | +1.09(+0.36%) |
Jun 13, 2025 | 307.07 | 310.85 | 305.74 | 306.82 | 2,021,727 | -1.39(-0.45%) |
Jun 12, 2025 | 311.40 | 312.68 | 303.76 | 308.21 | 1,807,916 | -2.60(-0.84%) |
Jun 11, 2025 | 312.82 | 312.81 | 309.38 | 310.81 | 1,330,266 | -2.14(-0.69%) |
Jun 10, 2025 | 316.95 | 318.13 | 311.12 | 312.96 | 1,429,184 | -4.03(-1.27%) |
Jun 09, 2025 | 324.10 | 324.22 | 316.22 | 316.99 | 1,470,319 | -8.20(-2.52%) |
Jun 06, 2025 | 327.21 | 328.29 | 324.50 | 325.19 | 1,189,248 | +0.58(+0.18%) |
Jun 05, 2025 | 325.55 | 326.17 | 323.06 | 324.61 | 1,826,685 | +0.02(+0.01%) |
Jun 04, 2025 | 324.10 | 325.93 | 322.35 | 324.59 | 1,236,102 | -0.32(-0.10%) |
Jun 03, 2025 | 322.85 | 325.18 | 321.38 | 324.91 | 2,166,698 | +0.73(+0.22%) |
Jun 02, 2025 | 321.19 | 324.29 | 319.47 | 324.18 | 1,509,992 | +0.27(+0.08%) |
May 30, 2025 | 323.56 | 324.98 | 321.76 | 323.91 | 2,955,209 | +1.40(+0.44%) |
May 29, 2025 | 322.59 | 323.45 | 319.67 | 322.51 | 926,310 | -0.02(-0.01%) |
May 28, 2025 | 325.69 | 326.36 | 322.10 | 322.53 | 1,164,514 | -1.56(-0.48%) |
May 27, 2025 | 321.27 | 324.38 | 320.22 | 324.09 | 1,753,870 | +4.60(+1.44%) |
May 23, 2025 | 317.48 | 320.23 | 316.08 | 319.49 | 967,346 | -0.56(-0.17%) |
May 22, 2025 | 321.00 | 321.60 | 318.56 | 320.05 | 1,279,732 | -0.98(-0.30%) |
May 21, 2025 | 318.72 | 322.05 | 318.72 | 321.03 | 1,901,801 | -0.17(-0.05%) |
May 20, 2025 | 319.76 | 321.53 | 319.24 | 321.19 | 1,020,602 | -0.16(-0.05%) |
May 19, 2025 | 317.13 | 321.56 | 315.79 | 321.35 | 1,538,139 | +3.57(+1.12%) |
May 16, 2025 | 314.87 | 317.91 | 312.83 | 317.78 | 1,496,603 | +3.50(+1.11%) |
May 15, 2025 | 308.42 | 314.38 | 308.42 | 314.28 | 1,705,398 | +6.41(+2.08%) |
May 14, 2025 | 305.13 | 308.44 | 303.99 | 307.87 | 1,168,931 | +1.21(+0.40%) |
May 13, 2025 | 308.54 | 309.31 | 306.65 | 306.66 | 1,221,566 | -1.18(-0.38%) |
May 12, 2025 | 310.27 | 310.59 | 303.69 | 307.84 | 1,691,376 | +1.65(+0.54%) |
May 09, 2025 | 305.56 | 307.18 | 304.30 | 306.19 | 855,983 | +0.63(+0.21%) |
May 08, 2025 | 305.37 | 308.13 | 303.67 | 305.56 | 1,170,073 | +1.90(+0.63%) |
May 07, 2025 | 301.90 | 304.68 | 300.88 | 303.66 | 2,023,090 | +1.84(+0.61%) |
May 06, 2025 | 301.72 | 302.68 | 299.43 | 301.82 | 1,011,792 | -0.63(-0.21%) |
May 05, 2025 | 301.79 | 304.23 | 299.95 | 302.45 | 1,238,965 | +0.39(+0.13%) |
May 02, 2025 | 299.52 | 303.54 | 298.59 | 302.06 | 1,729,450 | +4.86(+1.63%) |