Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 376.02 | 387.37 | 374.96 | 386.51 | 869,626 | +13.10(+3.51%) |
Jul 02, 2025 | 366.11 | 373.96 | 365.57 | 373.41 | 1,164,482 | +1.12(+0.30%) |
Jul 01, 2025 | 374.59 | 377.78 | 364.44 | 372.29 | 1,428,857 | -5.79(-1.53%) |
Jun 30, 2025 | 375.14 | 381.55 | 368.70 | 378.08 | 1,354,482 | -3.18(-0.83%) |
Jun 27, 2025 | 380.00 | 382.79 | 373.80 | 381.26 | 3,687,820 | +1.79(+0.47%) |
Jun 26, 2025 | 378.09 | 381.12 | 376.88 | 379.47 | 1,210,241 | +5.40(+1.44%) |
Jun 25, 2025 | 374.00 | 375.53 | 371.47 | 374.07 | 1,102,361 | +1.81(+0.49%) |
Jun 24, 2025 | 369.07 | 373.30 | 366.62 | 372.26 | 938,787 | +6.50(+1.78%) |
Jun 23, 2025 | 361.00 | 366.74 | 358.38 | 365.76 | 923,211 | +4.98(+1.38%) |
Jun 20, 2025 | 363.67 | 365.86 | 358.92 | 360.78 | 1,563,382 | +0.35(+0.10%) |
Jun 18, 2025 | 360.37 | 365.90 | 358.27 | 360.43 | 855,017 | +1.81(+0.50%) |
Jun 17, 2025 | 356.80 | 361.64 | 353.69 | 358.62 | 876,434 | -3.18(-0.88%) |
Jun 16, 2025 | 361.54 | 367.00 | 360.93 | 361.80 | 840,578 | +3.54(+0.99%) |
Jun 13, 2025 | 352.67 | 358.34 | 349.06 | 358.26 | 796,212 | -0.39(-0.11%) |
Jun 12, 2025 | 355.59 | 360.80 | 354.25 | 358.65 | 860,075 | +2.87(+0.81%) |
Jun 11, 2025 | 350.49 | 356.19 | 345.37 | 355.78 | 857,196 | +7.02(+2.01%) |
Jun 10, 2025 | 356.48 | 357.11 | 341.93 | 348.76 | 1,490,006 | -6.90(-1.94%) |
Jun 09, 2025 | 362.10 | 363.60 | 355.33 | 355.66 | 902,730 | -5.69(-1.57%) |
Jun 06, 2025 | 363.58 | 363.74 | 358.64 | 361.35 | 701,026 | +1.77(+0.49%) |
Jun 05, 2025 | 360.91 | 362.03 | 356.47 | 359.58 | 877,210 | +0.47(+0.13%) |
Jun 04, 2025 | 358.40 | 361.56 | 356.28 | 359.11 | 1,105,875 | +2.62(+0.73%) |
Jun 03, 2025 | 347.57 | 357.94 | 347.00 | 356.49 | 1,133,892 | +10.96(+3.17%) |
Jun 02, 2025 | 342.49 | 346.05 | 337.48 | 345.53 | 766,106 | +2.97(+0.87%) |
May 30, 2025 | 339.08 | 342.74 | 336.82 | 342.56 | 1,655,380 | +2.82(+0.83%) |
May 29, 2025 | 343.52 | 344.00 | 336.57 | 339.74 | 572,685 | -0.58(-0.17%) |
May 28, 2025 | 342.92 | 343.52 | 338.57 | 340.32 | 666,280 | -2.03(-0.59%) |
May 27, 2025 | 339.83 | 343.44 | 337.35 | 342.35 | 1,197,955 | +6.99(+2.08%) |
May 23, 2025 | 329.20 | 336.79 | 326.88 | 335.36 | 932,775 | +4.53(+1.37%) |
May 22, 2025 | 336.50 | 337.20 | 320.56 | 330.83 | 1,877,199 | -10.40(-3.05%) |
May 21, 2025 | 341.62 | 348.90 | 340.73 | 341.23 | 1,005,123 | -3.73(-1.08%) |
May 20, 2025 | 343.53 | 346.50 | 343.34 | 344.96 | 690,591 | +0.25(+0.07%) |
May 19, 2025 | 338.00 | 345.31 | 337.07 | 344.71 | 730,276 | -0.08(-0.02%) |
May 16, 2025 | 342.91 | 345.36 | 338.13 | 344.79 | 1,070,557 | +4.42(+1.30%) |
May 15, 2025 | 340.08 | 342.26 | 336.62 | 340.37 | 1,393,234 | -2.78(-0.81%) |
May 14, 2025 | 345.91 | 348.42 | 341.95 | 343.15 | 1,651,374 | -0.43(-0.13%) |
May 13, 2025 | 335.18 | 346.48 | 334.44 | 343.58 | 1,654,886 | +10.79(+3.24%) |
May 12, 2025 | 335.90 | 337.42 | 332.29 | 332.79 | 1,585,101 | +6.90(+2.12%) |
May 09, 2025 | 326.04 | 327.56 | 321.34 | 325.89 | 999,807 | -0.36(-0.11%) |
May 08, 2025 | 328.33 | 330.75 | 324.34 | 326.25 | 1,169,294 | +2.66(+0.82%) |
May 07, 2025 | 319.69 | 325.00 | 315.45 | 323.59 | 1,203,993 | +5.94(+1.87%) |
May 06, 2025 | 319.11 | 322.32 | 316.38 | 317.65 | 988,160 | -4.97(-1.54%) |
May 05, 2025 | 318.28 | 323.88 | 315.00 | 322.62 | 1,035,590 | +1.48(+0.46%) |
May 02, 2025 | 325.23 | 329.75 | 319.68 | 321.14 | 2,062,582 | -0.79(-0.25%) |