Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 512.00 | 512.37 | 504.46 | 508.49 | 1,408,638 | -4.85(-0.94%) |
Jun 27, 2025 | 508.55 | 514.37 | 507.09 | 513.34 | 1,835,477 | +4.81(+0.95%) |
Jun 26, 2025 | 509.20 | 509.43 | 503.35 | 508.53 | 1,199,413 | +1.79(+0.35%) |
Jun 25, 2025 | 513.11 | 514.00 | 502.93 | 506.74 | 1,189,224 | -7.36(-1.43%) |
Jun 24, 2025 | 518.60 | 518.60 | 507.88 | 514.10 | 1,215,597 | +0.02(+0.00%) |
Jun 23, 2025 | 518.46 | 522.92 | 505.66 | 514.08 | 1,261,433 | -7.30(-1.40%) |
Jun 20, 2025 | 528.45 | 530.00 | 518.94 | 521.38 | 1,389,712 | -3.60(-0.69%) |
Jun 18, 2025 | 522.00 | 531.38 | 521.34 | 524.98 | 959,733 | +1.86(+0.36%) |
Jun 17, 2025 | 522.89 | 524.99 | 519.90 | 523.12 | 862,528 | -1.32(-0.25%) |
Jun 16, 2025 | 515.28 | 526.44 | 512.85 | 524.44 | 1,278,078 | +14.85(+2.91%) |
Jun 13, 2025 | 513.00 | 516.40 | 507.73 | 509.59 | 824,510 | -7.27(-1.41%) |
Jun 12, 2025 | 518.50 | 520.11 | 515.00 | 516.86 | 796,981 | -3.98(-0.76%) |
Jun 11, 2025 | 518.21 | 521.61 | 512.63 | 520.84 | 1,037,076 | +5.02(+0.97%) |
Jun 10, 2025 | 519.93 | 520.61 | 508.96 | 515.82 | 1,294,194 | -5.86(-1.12%) |
Jun 09, 2025 | 520.00 | 525.60 | 517.60 | 521.68 | 1,100,959 | +1.69(+0.33%) |
Jun 06, 2025 | 519.63 | 526.00 | 518.02 | 519.99 | 1,474,163 | +9.24(+1.81%) |
Jun 05, 2025 | 510.10 | 514.90 | 507.05 | 510.75 | 1,126,140 | +2.97(+0.58%) |
Jun 04, 2025 | 514.44 | 516.73 | 507.45 | 507.78 | 1,002,741 | -5.37(-1.05%) |
Jun 03, 2025 | 506.60 | 514.67 | 506.02 | 513.15 | 1,107,674 | +5.31(+1.05%) |
Jun 02, 2025 | 506.16 | 509.28 | 501.02 | 507.84 | 993,886 | +1.58(+0.31%) |
May 30, 2025 | 505.18 | 513.85 | 503.11 | 506.26 | 1,687,563 | +2.81(+0.56%) |
May 29, 2025 | 510.50 | 510.50 | 502.08 | 503.45 | 994,227 | -4.54(-0.89%) |
May 28, 2025 | 510.37 | 511.72 | 505.85 | 507.99 | 740,067 | -1.64(-0.32%) |
May 27, 2025 | 512.79 | 514.94 | 505.80 | 509.63 | 1,103,527 | -0.43(-0.08%) |
May 23, 2025 | 510.95 | 516.77 | 508.69 | 510.06 | 850,898 | -5.59(-1.08%) |
May 22, 2025 | 512.82 | 519.16 | 511.35 | 515.65 | 949,078 | +0.99(+0.19%) |
May 21, 2025 | 519.57 | 523.00 | 514.09 | 514.66 | 1,060,259 | -11.67(-2.22%) |
May 20, 2025 | 527.69 | 529.75 | 523.81 | 526.33 | 1,250,534 | -3.50(-0.66%) |
May 19, 2025 | 526.01 | 532.47 | 521.55 | 529.83 | 1,273,367 | -1.65(-0.31%) |
May 16, 2025 | 515.80 | 533.78 | 515.80 | 531.48 | 2,322,409 | +15.16(+2.94%) |
May 15, 2025 | 517.35 | 531.54 | 508.20 | 516.32 | 3,211,897 | +18.82(+3.78%) |
May 14, 2025 | 498.77 | 501.02 | 496.06 | 497.50 | 1,600,993 | -1.07(-0.21%) |
May 13, 2025 | 496.02 | 501.65 | 492.97 | 498.57 | 1,500,140 | +2.95(+0.60%) |
May 12, 2025 | 507.74 | 514.00 | 493.96 | 495.62 | 1,597,195 | +3.02(+0.61%) |
May 09, 2025 | 490.72 | 493.93 | 489.12 | 492.60 | 653,571 | +2.61(+0.53%) |
May 08, 2025 | 477.91 | 494.19 | 476.51 | 489.99 | 1,568,235 | +17.59(+3.72%) |
May 07, 2025 | 475.09 | 477.40 | 469.26 | 472.40 | 1,011,249 | -2.90(-0.61%) |
May 06, 2025 | 478.05 | 481.77 | 475.01 | 475.30 | 887,755 | -6.04(-1.25%) |
May 05, 2025 | 480.57 | 485.20 | 477.25 | 481.34 | 805,199 | -0.33(-0.07%) |
May 02, 2025 | 487.13 | 492.31 | 480.68 | 481.67 | 1,108,820 | +1.65(+0.34%) |