Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 236.32 | 238.09 | 233.84 | 237.58 | 2,962,731 | +2.56(+1.09%) |
Jun 27, 2025 | 235.00 | 237.20 | 231.50 | 235.02 | 6,204,774 | +3.44(+1.49%) |
Jun 26, 2025 | 232.46 | 232.92 | 227.59 | 231.58 | 3,103,011 | +0.06(+0.03%) |
Jun 25, 2025 | 234.51 | 234.90 | 229.35 | 231.52 | 2,674,739 | -1.41(-0.61%) |
Jun 24, 2025 | 227.81 | 233.49 | 227.55 | 232.93 | 3,787,561 | +7.37(+3.27%) |
Jun 23, 2025 | 226.73 | 227.00 | 219.97 | 225.56 | 4,694,398 | -1.91(-0.84%) |
Jun 20, 2025 | 230.70 | 231.30 | 227.12 | 227.47 | 4,903,150 | -1.18(-0.52%) |
Jun 18, 2025 | 235.41 | 235.69 | 228.45 | 228.65 | 4,685,061 | -6.55(-2.78%) |
Jun 17, 2025 | 240.82 | 241.30 | 234.59 | 235.20 | 3,396,121 | -6.09(-2.52%) |
Jun 16, 2025 | 241.62 | 242.06 | 238.26 | 241.28 | 3,640,587 | +2.17(+0.91%) |
Jun 13, 2025 | 244.58 | 248.25 | 238.25 | 239.11 | 4,525,688 | -7.92(-3.21%) |
Jun 12, 2025 | 251.80 | 251.80 | 246.56 | 247.03 | 4,161,391 | -5.25(-2.08%) |
Jun 11, 2025 | 260.86 | 261.30 | 251.52 | 252.28 | 4,455,282 | -6.22(-2.41%) |
Jun 10, 2025 | 260.00 | 262.16 | 257.40 | 258.50 | 3,941,873 | -0.54(-0.21%) |
Jun 09, 2025 | 266.54 | 266.95 | 259.00 | 259.04 | 5,390,499 | -6.23(-2.35%) |
Jun 06, 2025 | 271.18 | 275.60 | 262.09 | 265.27 | 16,117,498 | -65.51(-19.80%) |
Jun 05, 2025 | 335.11 | 338.49 | 329.60 | 330.78 | 5,388,197 | -4.41(-1.32%) |
Jun 04, 2025 | 333.53 | 339.15 | 333.38 | 335.19 | 2,292,714 | +0.28(+0.08%) |
Jun 03, 2025 | 328.55 | 340.25 | 324.71 | 334.91 | 3,246,932 | +11.96(+3.70%) |
Jun 02, 2025 | 315.13 | 323.50 | 313.14 | 322.95 | 1,809,050 | +6.28(+1.98%) |
May 30, 2025 | 314.37 | 317.74 | 311.32 | 316.67 | 3,790,929 | -0.42(-0.13%) |
May 29, 2025 | 321.32 | 322.94 | 316.05 | 317.09 | 2,601,934 | +1.34(+0.43%) |
May 28, 2025 | 321.20 | 321.33 | 315.68 | 315.75 | 1,934,824 | -5.45(-1.70%) |
May 27, 2025 | 315.00 | 322.00 | 312.77 | 321.20 | 2,193,348 | +10.44(+3.36%) |
May 23, 2025 | 312.53 | 315.40 | 309.79 | 310.76 | 1,990,074 | -9.70(-3.03%) |
May 22, 2025 | 320.50 | 321.83 | 317.23 | 320.46 | 1,344,723 | +2.90(+0.91%) |
May 21, 2025 | 322.11 | 326.43 | 317.36 | 317.56 | 1,323,101 | -9.61(-2.94%) |
May 20, 2025 | 323.20 | 330.49 | 322.51 | 327.17 | 1,378,984 | +3.47(+1.07%) |
May 19, 2025 | 316.26 | 326.73 | 316.00 | 323.70 | 1,701,193 | +2.26(+0.70%) |
May 16, 2025 | 320.00 | 325.44 | 317.33 | 321.44 | 1,277,500 | +2.48(+0.78%) |
May 15, 2025 | 313.86 | 319.41 | 312.35 | 318.96 | 1,175,952 | +3.12(+0.99%) |
May 14, 2025 | 310.78 | 319.07 | 309.81 | 315.84 | 1,574,027 | +5.23(+1.68%) |
May 13, 2025 | 308.72 | 311.84 | 304.87 | 310.61 | 1,643,182 | +6.41(+2.11%) |
May 12, 2025 | 297.98 | 309.82 | 297.98 | 304.20 | 2,531,468 | +24.43(+8.73%) |
May 09, 2025 | 283.26 | 284.00 | 279.58 | 279.77 | 1,680,325 | -2.66(-0.94%) |
May 08, 2025 | 279.80 | 286.26 | 277.38 | 282.43 | 1,483,752 | +6.74(+2.44%) |
May 07, 2025 | 273.52 | 277.13 | 271.92 | 275.69 | 1,120,809 | +4.89(+1.81%) |
May 06, 2025 | 274.20 | 275.05 | 269.57 | 270.80 | 1,140,905 | -7.75(-2.78%) |
May 05, 2025 | 276.42 | 281.44 | 276.15 | 278.55 | 1,329,994 | +1.19(+0.43%) |
May 02, 2025 | 273.93 | 279.44 | 272.81 | 277.36 | 1,811,384 | +8.76(+3.26%) |