Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 558.49 | 560.34 | 554.50 | 557.89 | 310,586 | -0.78(-0.14%) |
Jul 02, 2025 | 558.00 | 560.82 | 553.39 | 558.67 | 319,446 | +0.99(+0.18%) |
Jul 01, 2025 | 548.00 | 560.70 | 540.41 | 557.68 | 458,323 | +8.72(+1.59%) |
Jun 30, 2025 | 548.60 | 554.71 | 546.53 | 548.96 | 373,971 | -1.09(-0.20%) |
Jun 27, 2025 | 542.39 | 550.85 | 539.88 | 550.05 | 448,679 | +9.39(+1.74%) |
Jun 26, 2025 | 536.11 | 545.44 | 532.80 | 540.66 | 444,165 | +6.24(+1.17%) |
Jun 25, 2025 | 551.54 | 551.55 | 534.06 | 534.42 | 489,886 | -17.95(-3.25%) |
Jun 24, 2025 | 551.62 | 555.44 | 549.46 | 552.37 | 547,990 | +0.41(+0.07%) |
Jun 23, 2025 | 539.24 | 552.65 | 536.55 | 551.96 | 438,427 | +13.74(+2.55%) |
Jun 20, 2025 | 541.55 | 543.64 | 534.37 | 538.22 | 954,267 | -0.57(-0.11%) |
Jun 18, 2025 | 537.69 | 546.01 | 536.53 | 538.79 | 373,071 | -2.60(-0.48%) |
Jun 17, 2025 | 540.38 | 545.43 | 539.89 | 541.39 | 329,060 | -1.40(-0.26%) |
Jun 16, 2025 | 540.41 | 546.80 | 540.20 | 542.79 | 328,496 | +0.32(+0.06%) |
Jun 13, 2025 | 548.47 | 549.41 | 540.30 | 542.47 | 249,974 | -10.17(-1.84%) |
Jun 12, 2025 | 544.01 | 553.91 | 541.00 | 552.64 | 239,513 | +6.79(+1.24%) |
Jun 11, 2025 | 555.11 | 557.09 | 543.93 | 545.85 | 442,947 | -8.48(-1.53%) |
Jun 10, 2025 | 555.00 | 558.55 | 550.68 | 554.33 | 295,199 | -0.15(-0.03%) |
Jun 09, 2025 | 554.78 | 557.84 | 549.42 | 554.48 | 285,341 | +3.16(+0.57%) |
Jun 06, 2025 | 554.10 | 554.88 | 547.90 | 551.32 | 274,769 | +1.28(+0.23%) |
Jun 05, 2025 | 551.41 | 552.01 | 544.52 | 550.04 | 288,440 | +0.47(+0.09%) |
Jun 04, 2025 | 547.38 | 552.16 | 544.39 | 549.57 | 432,523 | +4.03(+0.74%) |
Jun 03, 2025 | 543.07 | 546.26 | 535.67 | 545.54 | 372,093 | +3.93(+0.73%) |
Jun 02, 2025 | 542.86 | 542.86 | 533.79 | 541.61 | 441,834 | -5.15(-0.94%) |
May 30, 2025 | 545.80 | 552.19 | 537.73 | 546.76 | 654,588 | -0.93(-0.17%) |
May 29, 2025 | 551.07 | 552.14 | 543.40 | 547.69 | 690,283 | -2.05(-0.37%) |
May 28, 2025 | 566.67 | 568.15 | 548.02 | 549.74 | 615,761 | -16.94(-2.99%) |
May 27, 2025 | 568.36 | 568.99 | 560.77 | 566.67 | 463,258 | +5.76(+1.03%) |
May 23, 2025 | 557.39 | 563.76 | 555.92 | 560.91 | 363,474 | -2.97(-0.53%) |
May 22, 2025 | 558.67 | 565.77 | 555.47 | 563.88 | 464,580 | +4.64(+0.83%) |
May 21, 2025 | 557.41 | 563.01 | 555.97 | 559.23 | 623,451 | -3.58(-0.64%) |
May 20, 2025 | 561.69 | 564.59 | 559.42 | 562.81 | 327,487 | -4.56(-0.80%) |
May 19, 2025 | 556.33 | 568.52 | 556.05 | 567.37 | 389,637 | +4.10(+0.73%) |
May 16, 2025 | 554.62 | 564.49 | 554.62 | 563.27 | 419,951 | +11.20(+2.03%) |
May 15, 2025 | 539.96 | 552.61 | 539.96 | 552.06 | 368,593 | +11.82(+2.19%) |
May 14, 2025 | 543.77 | 543.77 | 535.37 | 540.24 | 420,033 | -2.87(-0.53%) |
May 13, 2025 | 555.30 | 556.22 | 541.67 | 543.11 | 370,265 | -9.16(-1.66%) |
May 12, 2025 | 555.46 | 555.60 | 547.29 | 552.26 | 414,546 | +11.19(+2.07%) |
May 09, 2025 | 541.36 | 543.16 | 536.52 | 541.07 | 320,613 | +0.29(+0.05%) |
May 08, 2025 | 538.26 | 545.94 | 535.94 | 540.78 | 357,267 | +7.09(+1.33%) |
May 07, 2025 | 536.71 | 542.92 | 532.43 | 533.69 | 364,418 | -0.54(-0.10%) |
May 06, 2025 | 532.81 | 541.81 | 530.09 | 534.23 | 323,631 | -7.18(-1.33%) |
May 05, 2025 | 535.03 | 545.26 | 532.92 | 541.41 | 466,551 | +6.38(+1.19%) |
May 02, 2025 | 529.37 | 538.98 | 526.96 | 535.03 | 386,982 | +12.90(+2.47%) |