Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 368.53 | 370.15 | 368.11 | 369.49 | 32,802 | +2.31(+0.63%) |
Jul 02, 2025 | 365.76 | 367.79 | 364.28 | 367.18 | 123,274 | +3.12(+0.86%) |
Jul 01, 2025 | 358.71 | 365.70 | 358.27 | 364.06 | 65,085 | +1.74(+0.48%) |
Jun 30, 2025 | 364.24 | 364.24 | 361.43 | 362.32 | 62,600 | -2.03(-0.56%) |
Jun 27, 2025 | 360.43 | 364.35 | 359.10 | 364.35 | 48,756 | +5.35(+1.49%) |
Jun 26, 2025 | 355.61 | 359.08 | 355.21 | 359.00 | 49,447 | +3.87(+1.09%) |
Jun 25, 2025 | 360.57 | 360.81 | 354.23 | 355.13 | 45,507 | -4.15(-1.16%) |
Jun 24, 2025 | 360.82 | 360.85 | 358.36 | 359.28 | 44,445 | +2.12(+0.59%) |
Jun 23, 2025 | 350.77 | 357.56 | 349.63 | 357.16 | 48,796 | +6.34(+1.81%) |
Jun 20, 2025 | 353.64 | 354.18 | 349.31 | 350.83 | 46,361 | +0.24(+0.07%) |
Jun 18, 2025 | 350.63 | 354.14 | 350.59 | 350.59 | 41,146 | +0.21(+0.06%) |
Jun 17, 2025 | 353.52 | 354.88 | 349.76 | 350.38 | 57,417 | -5.76(-1.62%) |
Jun 16, 2025 | 354.05 | 356.38 | 353.63 | 356.13 | 56,952 | +4.64(+1.32%) |
Jun 13, 2025 | 350.58 | 355.16 | 350.12 | 351.49 | 60,765 | -3.91(-1.10%) |
Jun 12, 2025 | 354.74 | 356.73 | 354.30 | 355.41 | 52,349 | -1.87(-0.52%) |
Jun 11, 2025 | 362.07 | 362.28 | 356.21 | 357.27 | 55,009 | -2.92(-0.81%) |
Jun 10, 2025 | 357.47 | 360.23 | 356.91 | 360.20 | 303,010 | +4.09(+1.15%) |
Jun 09, 2025 | 352.26 | 356.79 | 350.74 | 356.11 | 212,084 | +3.33(+0.94%) |
Jun 06, 2025 | 353.47 | 354.33 | 351.94 | 352.77 | 38,706 | +4.47(+1.28%) |
Jun 05, 2025 | 355.60 | 357.44 | 346.21 | 348.30 | 45,863 | -8.28(-2.32%) |
Jun 04, 2025 | 357.57 | 357.90 | 354.31 | 356.58 | 76,779 | -0.87(-0.24%) |
Jun 03, 2025 | 356.20 | 360.25 | 355.76 | 357.45 | 35,872 | +2.02(+0.57%) |
Jun 02, 2025 | 353.45 | 355.44 | 349.41 | 355.44 | 47,088 | +0.30(+0.08%) |
May 30, 2025 | 355.74 | 357.66 | 352.76 | 355.14 | 38,884 | -1.92(-0.54%) |
May 29, 2025 | 360.94 | 360.94 | 355.52 | 357.05 | 62,461 | +0.14(+0.04%) |
May 28, 2025 | 360.89 | 360.89 | 356.53 | 356.91 | 33,586 | -3.08(-0.86%) |
May 27, 2025 | 353.53 | 360.08 | 353.53 | 360.00 | 43,086 | +10.46(+2.99%) |
May 23, 2025 | 346.37 | 351.23 | 346.37 | 349.54 | 49,742 | -2.96(-0.84%) |
May 22, 2025 | 349.86 | 355.07 | 349.86 | 352.50 | 36,844 | +1.96(+0.56%) |
May 21, 2025 | 355.28 | 356.60 | 349.77 | 350.55 | 25,846 | -7.80(-2.18%) |
May 20, 2025 | 360.23 | 361.19 | 357.23 | 358.34 | 30,252 | -1.72(-0.48%) |
May 19, 2025 | 354.72 | 360.68 | 354.72 | 360.06 | 42,211 | -1.36(-0.38%) |
May 16, 2025 | 359.34 | 361.54 | 358.56 | 361.42 | 49,695 | +3.42(+0.96%) |
May 15, 2025 | 356.14 | 358.85 | 354.87 | 357.99 | 170,069 | -1.25(-0.35%) |
May 14, 2025 | 358.72 | 361.03 | 358.08 | 359.24 | 133,296 | +1.45(+0.40%) |
May 13, 2025 | 355.40 | 359.56 | 355.40 | 357.79 | 105,152 | +4.10(+1.16%) |
May 12, 2025 | 355.24 | 355.24 | 349.89 | 353.69 | 87,063 | +17.82(+5.31%) |
May 09, 2025 | 335.36 | 338.30 | 334.56 | 335.87 | 54,307 | +1.79(+0.53%) |
May 08, 2025 | 332.46 | 337.48 | 331.29 | 334.08 | 34,405 | +5.02(+1.53%) |
May 07, 2025 | 327.17 | 330.83 | 326.45 | 329.06 | 51,279 | +3.08(+0.95%) |
May 06, 2025 | 325.47 | 328.35 | 324.78 | 325.98 | 52,548 | -2.86(-0.87%) |
May 05, 2025 | 329.63 | 330.96 | 328.33 | 328.84 | 58,027 | -3.50(-1.05%) |
May 02, 2025 | 330.68 | 334.25 | 328.92 | 332.34 | 59,433 | +5.48(+1.68%) |