Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 291.03 | 297.91 | 289.50 | 296.85 | 2,286,998 | +6.33(+2.18%) |
Jul 01, 2025 | 280.01 | 293.98 | 278.98 | 290.52 | 3,502,925 | +11.31(+4.05%) |
Jun 30, 2025 | 278.85 | 280.04 | 276.58 | 279.21 | 2,963,891 | +2.08(+0.75%) |
Jun 27, 2025 | 278.57 | 281.32 | 275.70 | 277.13 | 2,894,457 | -1.98(-0.71%) |
Jun 26, 2025 | 280.00 | 286.17 | 277.75 | 279.11 | 2,998,301 | -1.24(-0.44%) |
Jun 25, 2025 | 275.80 | 280.54 | 273.13 | 280.35 | 2,739,912 | +2.86(+1.03%) |
Jun 24, 2025 | 273.13 | 280.01 | 269.01 | 277.49 | 3,687,229 | +5.05(+1.85%) |
Jun 23, 2025 | 290.08 | 290.66 | 267.83 | 272.44 | 5,764,188 | -16.89(-5.84%) |
Jun 20, 2025 | 292.17 | 294.55 | 288.54 | 289.33 | 6,801,398 | -0.30(-0.10%) |
Jun 18, 2025 | 290.79 | 291.87 | 286.60 | 289.63 | 2,026,815 | -0.42(-0.14%) |
Jun 17, 2025 | 294.41 | 295.80 | 289.62 | 290.05 | 2,515,380 | -5.51(-1.86%) |
Jun 16, 2025 | 296.31 | 298.77 | 292.46 | 295.56 | 2,047,357 | +0.34(+0.12%) |
Jun 13, 2025 | 294.73 | 299.49 | 294.07 | 295.22 | 2,191,297 | -2.07(-0.70%) |
Jun 12, 2025 | 294.21 | 297.44 | 292.68 | 297.29 | 2,159,719 | +5.48(+1.88%) |
Jun 11, 2025 | 293.21 | 294.67 | 291.15 | 291.81 | 1,828,035 | -1.62(-0.55%) |
Jun 10, 2025 | 290.00 | 295.64 | 289.79 | 293.43 | 2,441,212 | +3.45(+1.19%) |
Jun 09, 2025 | 290.47 | 291.66 | 287.54 | 289.98 | 1,967,181 | -0.35(-0.12%) |
Jun 06, 2025 | 289.80 | 293.57 | 289.01 | 290.33 | 1,996,272 | +3.23(+1.13%) |
Jun 05, 2025 | 286.33 | 291.36 | 284.99 | 287.10 | 2,522,544 | +0.09(+0.03%) |
Jun 04, 2025 | 290.19 | 293.21 | 286.89 | 287.01 | 2,338,419 | -2.56(-0.88%) |
Jun 03, 2025 | 285.52 | 291.76 | 283.04 | 289.57 | 2,320,548 | +1.10(+0.38%) |
Jun 02, 2025 | 285.64 | 289.45 | 284.77 | 288.47 | 2,394,159 | +0.29(+0.10%) |
May 30, 2025 | 282.61 | 288.81 | 281.04 | 288.18 | 5,443,987 | +4.64(+1.64%) |
May 29, 2025 | 279.22 | 283.82 | 278.40 | 283.54 | 2,802,282 | +5.14(+1.85%) |
May 28, 2025 | 279.02 | 281.34 | 276.62 | 278.40 | 3,861,767 | -1.05(-0.38%) |
May 27, 2025 | 273.70 | 279.63 | 273.12 | 279.45 | 2,917,470 | +7.79(+2.87%) |
May 23, 2025 | 269.48 | 272.52 | 269.13 | 271.66 | 2,533,239 | -0.24(-0.09%) |
May 22, 2025 | 271.34 | 272.44 | 269.10 | 271.90 | 1,919,560 | +0.56(+0.21%) |
May 21, 2025 | 274.18 | 275.59 | 270.51 | 271.34 | 2,559,792 | -3.67(-1.33%) |
May 20, 2025 | 275.91 | 276.90 | 274.28 | 275.01 | 2,189,098 | -0.84(-0.30%) |
May 19, 2025 | 272.58 | 276.00 | 272.00 | 275.85 | 2,189,423 | +3.44(+1.26%) |
May 16, 2025 | 270.66 | 272.54 | 267.73 | 272.41 | 2,589,332 | +3.10(+1.15%) |
May 15, 2025 | 262.98 | 269.31 | 261.84 | 269.31 | 4,030,222 | +9.33(+3.59%) |
May 14, 2025 | 267.48 | 267.97 | 259.14 | 259.98 | 3,962,854 | -8.10(-3.02%) |
May 13, 2025 | 271.43 | 271.52 | 266.18 | 268.08 | 2,682,867 | -4.27(-1.57%) |
May 12, 2025 | 264.14 | 273.67 | 260.69 | 272.35 | 4,252,293 | +8.82(+3.35%) |
May 09, 2025 | 268.29 | 271.08 | 263.33 | 263.53 | 3,358,330 | -6.14(-2.28%) |
May 08, 2025 | 267.09 | 272.37 | 263.69 | 269.67 | 3,650,051 | -3.76(-1.37%) |
May 07, 2025 | 269.65 | 274.26 | 268.07 | 273.42 | 2,386,185 | +5.35(+2.00%) |
May 06, 2025 | 274.66 | 275.18 | 266.45 | 268.07 | 3,281,624 | -9.54(-3.44%) |
May 05, 2025 | 279.10 | 279.50 | 273.67 | 277.61 | 2,805,863 | -1.15(-0.41%) |
May 02, 2025 | 288.95 | 289.05 | 272.78 | 278.76 | 4,577,412 | -2.54(-0.90%) |