Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 292.50 | 299.65 | 292.35 | 297.49 | 5,121,564 | +5.32(+1.82%) |
Jun 30, 2025 | 290.88 | 293.57 | 290.88 | 292.17 | 5,054,465 | +0.62(+0.21%) |
Jun 27, 2025 | 286.01 | 292.19 | 285.24 | 291.55 | 7,425,275 | +5.92(+2.07%) |
Jun 26, 2025 | 285.95 | 286.79 | 283.47 | 285.63 | 5,354,593 | +0.08(+0.03%) |
Jun 25, 2025 | 290.86 | 291.08 | 284.31 | 285.55 | 4,258,546 | -5.92(-2.03%) |
Jun 24, 2025 | 289.62 | 292.10 | 288.58 | 291.47 | 4,461,027 | +1.95(+0.67%) |
Jun 23, 2025 | 288.52 | 289.52 | 285.87 | 289.52 | 5,426,915 | +2.06(+0.72%) |
Jun 20, 2025 | 289.77 | 290.61 | 285.57 | 287.46 | 7,085,011 | -2.17(-0.75%) |
Jun 18, 2025 | 293.00 | 293.11 | 288.60 | 289.63 | 4,008,686 | -2.68(-0.92%) |
Jun 17, 2025 | 296.00 | 296.01 | 291.79 | 292.31 | 3,377,871 | -3.98(-1.34%) |
Jun 16, 2025 | 303.14 | 304.00 | 295.75 | 296.29 | 4,044,152 | -5.62(-1.86%) |
Jun 13, 2025 | 301.81 | 305.11 | 301.15 | 301.91 | 2,435,630 | -1.25(-0.41%) |
Jun 12, 2025 | 301.67 | 303.18 | 300.07 | 303.16 | 2,586,155 | +1.44(+0.48%) |
Jun 11, 2025 | 300.20 | 303.20 | 297.19 | 301.72 | 3,312,298 | +1.29(+0.43%) |
Jun 10, 2025 | 300.01 | 302.41 | 299.45 | 300.43 | 4,697,708 | -4.35(-1.43%) |
Jun 09, 2025 | 303.73 | 305.23 | 299.85 | 304.78 | 4,059,629 | -2.58(-0.84%) |
Jun 06, 2025 | 307.15 | 309.86 | 306.81 | 307.36 | 2,622,769 | -1.62(-0.52%) |
Jun 05, 2025 | 312.00 | 312.00 | 307.77 | 308.98 | 3,816,806 | -2.59(-0.83%) |
Jun 04, 2025 | 313.00 | 314.25 | 309.48 | 311.57 | 2,069,538 | -0.82(-0.26%) |
Jun 03, 2025 | 311.84 | 314.39 | 309.15 | 312.39 | 3,028,137 | -0.29(-0.09%) |
Jun 02, 2025 | 310.73 | 313.25 | 309.39 | 312.68 | 2,576,903 | +0.60(+0.19%) |
May 30, 2025 | 310.24 | 313.51 | 308.83 | 312.08 | 4,089,164 | +1.98(+0.64%) |
May 29, 2025 | 310.61 | 311.73 | 308.29 | 310.10 | 2,261,684 | -0.98(-0.31%) |
May 28, 2025 | 313.17 | 313.87 | 310.43 | 311.08 | 1,945,934 | -2.10(-0.67%) |
May 27, 2025 | 312.74 | 313.84 | 310.40 | 313.17 | 2,541,296 | +0.38(+0.12%) |
May 23, 2025 | 313.29 | 313.87 | 311.26 | 312.80 | 2,716,939 | +0.26(+0.08%) |
May 22, 2025 | 314.34 | 314.83 | 310.87 | 312.54 | 2,656,975 | -2.12(-0.67%) |
May 21, 2025 | 315.73 | 316.87 | 313.39 | 314.65 | 2,400,239 | -3.34(-1.05%) |
May 20, 2025 | 319.41 | 319.91 | 317.05 | 318.00 | 2,046,400 | -1.42(-0.45%) |
May 19, 2025 | 316.32 | 319.80 | 316.24 | 319.42 | 2,764,429 | +2.61(+0.82%) |
May 16, 2025 | 312.60 | 316.86 | 311.60 | 316.81 | 2,652,246 | +4.11(+1.31%) |
May 15, 2025 | 306.06 | 313.35 | 306.06 | 312.71 | 2,945,314 | +6.94(+2.27%) |
May 14, 2025 | 306.50 | 307.17 | 303.97 | 305.77 | 2,671,928 | -1.18(-0.39%) |
May 13, 2025 | 309.89 | 310.40 | 306.71 | 306.95 | 3,035,006 | -3.21(-1.04%) |
May 12, 2025 | 310.25 | 310.42 | 303.29 | 310.16 | 4,161,278 | -1.75(-0.56%) |
May 09, 2025 | 311.13 | 312.48 | 309.41 | 311.91 | 1,928,709 | +0.19(+0.06%) |
May 08, 2025 | 316.29 | 317.86 | 311.41 | 311.72 | 2,143,298 | -4.61(-1.46%) |
May 07, 2025 | 314.69 | 317.44 | 314.34 | 316.34 | 2,741,460 | +1.33(+0.42%) |
May 06, 2025 | 313.33 | 315.45 | 311.11 | 315.00 | 2,705,776 | +1.06(+0.34%) |
May 05, 2025 | 311.24 | 315.61 | 308.95 | 313.94 | 3,554,221 | +3.74(+1.21%) |
May 02, 2025 | 311.78 | 314.19 | 308.93 | 310.20 | 4,017,245 | -1.67(-0.54%) |