Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 276.05 | 279.85 | 275.87 | 277.24 | 164,980 | +2.56(+0.93%) |
Jul 02, 2025 | 277.74 | 278.06 | 273.69 | 274.68 | 258,934 | -3.39(-1.22%) |
Jul 01, 2025 | 273.39 | 279.47 | 270.88 | 278.07 | 257,298 | +4.40(+1.61%) |
Jun 30, 2025 | 268.76 | 275.20 | 268.39 | 273.67 | 401,540 | +5.14(+1.91%) |
Jun 27, 2025 | 266.55 | 269.73 | 266.16 | 268.53 | 265,778 | +2.97(+1.12%) |
Jun 26, 2025 | 263.94 | 267.09 | 263.94 | 265.56 | 148,430 | +1.84(+0.70%) |
Jun 25, 2025 | 268.44 | 268.44 | 262.96 | 263.72 | 377,729 | -4.86(-1.81%) |
Jun 24, 2025 | 268.41 | 270.60 | 267.44 | 268.58 | 187,293 | +1.82(+0.68%) |
Jun 23, 2025 | 261.55 | 267.02 | 260.58 | 266.76 | 163,828 | +5.76(+2.21%) |
Jun 20, 2025 | 261.85 | 263.09 | 259.41 | 261.00 | 389,295 | +0.65(+0.25%) |
Jun 18, 2025 | 256.95 | 263.03 | 256.95 | 260.35 | 179,158 | +2.82(+1.10%) |
Jun 17, 2025 | 258.37 | 259.65 | 255.35 | 257.53 | 171,303 | -3.13(-1.20%) |
Jun 16, 2025 | 259.86 | 262.43 | 259.02 | 260.66 | 137,356 | +2.34(+0.91%) |
Jun 13, 2025 | 258.14 | 261.38 | 256.95 | 258.32 | 147,469 | -2.84(-1.09%) |
Jun 12, 2025 | 257.61 | 261.17 | 256.99 | 261.16 | 164,578 | +1.46(+0.56%) |
Jun 11, 2025 | 262.00 | 262.00 | 258.11 | 259.70 | 136,117 | -0.54(-0.21%) |
Jun 10, 2025 | 261.59 | 263.24 | 258.06 | 260.24 | 180,344 | -1.99(-0.76%) |
Jun 09, 2025 | 271.22 | 271.22 | 260.82 | 262.23 | 185,316 | -9.26(-3.41%) |
Jun 06, 2025 | 268.84 | 271.57 | 267.68 | 271.49 | 106,945 | +6.36(+2.40%) |
Jun 05, 2025 | 269.83 | 269.83 | 264.34 | 265.13 | 191,228 | -2.99(-1.12%) |
Jun 04, 2025 | 273.88 | 273.88 | 268.12 | 268.12 | 115,221 | -4.37(-1.60%) |
Jun 03, 2025 | 271.91 | 273.26 | 268.92 | 272.49 | 109,608 | +0.58(+0.21%) |
Jun 02, 2025 | 268.82 | 271.96 | 265.71 | 271.91 | 151,726 | +1.31(+0.48%) |
May 30, 2025 | 270.25 | 271.77 | 267.79 | 270.60 | 160,184 | +0.83(+0.31%) |
May 29, 2025 | 270.19 | 270.19 | 266.89 | 269.77 | 96,371 | +1.44(+0.54%) |
May 28, 2025 | 271.99 | 273.48 | 267.79 | 268.33 | 113,509 | -4.19(-1.54%) |
May 27, 2025 | 269.77 | 273.45 | 267.15 | 272.52 | 161,448 | +5.95(+2.23%) |
May 23, 2025 | 264.81 | 268.07 | 264.81 | 266.57 | 109,411 | -2.01(-0.75%) |
May 22, 2025 | 270.43 | 270.72 | 267.37 | 268.58 | 143,521 | -2.46(-0.91%) |
May 21, 2025 | 275.56 | 278.40 | 270.92 | 271.04 | 148,679 | -6.46(-2.33%) |
May 20, 2025 | 278.47 | 280.06 | 276.22 | 277.50 | 132,198 | -1.80(-0.65%) |
May 19, 2025 | 276.85 | 280.66 | 276.85 | 279.31 | 111,240 | +1.40(+0.51%) |
May 16, 2025 | 274.53 | 278.91 | 273.97 | 277.90 | 158,845 | +2.75(+1.00%) |
May 15, 2025 | 272.09 | 276.11 | 271.12 | 275.15 | 203,675 | +2.94(+1.08%) |
May 14, 2025 | 269.87 | 274.94 | 268.29 | 272.22 | 158,928 | +1.95(+0.72%) |
May 13, 2025 | 273.29 | 274.79 | 269.63 | 270.26 | 181,795 | -1.98(-0.73%) |
May 12, 2025 | 273.21 | 274.58 | 270.65 | 272.25 | 137,571 | +4.56(+1.70%) |
May 09, 2025 | 270.67 | 271.29 | 267.06 | 267.68 | 111,338 | -3.28(-1.21%) |
May 08, 2025 | 268.97 | 279.22 | 264.84 | 270.96 | 214,337 | +5.28(+1.99%) |
May 07, 2025 | 264.24 | 265.68 | 262.33 | 265.68 | 196,903 | +3.07(+1.17%) |
May 06, 2025 | 260.05 | 264.19 | 260.05 | 262.61 | 110,008 | +0.07(+0.03%) |
May 05, 2025 | 262.17 | 265.73 | 261.26 | 262.54 | 145,979 | -2.46(-0.93%) |
May 02, 2025 | 262.86 | 265.48 | 260.99 | 265.00 | 230,725 | +7.61(+2.96%) |