Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 316.30 | 317.18 | 313.77 | 313.90 | 291,265 | -2.91(-0.92%) |
Jun 27, 2025 | 314.80 | 318.13 | 313.13 | 316.81 | 580,628 | +2.16(+0.69%) |
Jun 26, 2025 | 312.29 | 315.25 | 308.31 | 314.65 | 150,769 | +5.61(+1.82%) |
Jun 25, 2025 | 308.96 | 310.59 | 306.88 | 309.04 | 212,368 | +0.14(+0.05%) |
Jun 24, 2025 | 310.00 | 312.15 | 307.64 | 308.90 | 275,735 | -0.43(-0.14%) |
Jun 23, 2025 | 306.33 | 309.86 | 305.55 | 309.33 | 297,502 | +1.78(+0.58%) |
Jun 20, 2025 | 311.82 | 311.82 | 304.28 | 307.55 | 1,232,972 | -1.50(-0.49%) |
Jun 18, 2025 | 310.40 | 312.19 | 307.41 | 309.05 | 411,390 | -0.69(-0.22%) |
Jun 17, 2025 | 304.79 | 312.19 | 304.05 | 309.74 | 349,322 | +3.92(+1.28%) |
Jun 16, 2025 | 311.00 | 312.39 | 303.97 | 305.82 | 290,891 | -4.30(-1.39%) |
Jun 13, 2025 | 306.98 | 312.70 | 304.48 | 310.12 | 272,638 | +0.14(+0.05%) |
Jun 12, 2025 | 306.57 | 311.09 | 303.95 | 309.98 | 558,526 | +2.34(+0.76%) |
Jun 11, 2025 | 309.90 | 309.90 | 301.64 | 307.64 | 413,023 | -3.95(-1.27%) |
Jun 10, 2025 | 310.30 | 311.99 | 308.52 | 311.59 | 406,603 | +2.46(+0.80%) |
Jun 09, 2025 | 310.24 | 312.25 | 305.87 | 309.13 | 292,780 | -0.66(-0.21%) |
Jun 06, 2025 | 310.84 | 315.08 | 308.56 | 309.79 | 276,899 | +2.72(+0.89%) |
Jun 05, 2025 | 309.72 | 309.72 | 304.97 | 307.07 | 311,146 | -1.50(-0.49%) |
Jun 04, 2025 | 310.00 | 313.99 | 307.65 | 308.57 | 557,462 | +0.35(+0.11%) |
Jun 03, 2025 | 298.99 | 308.72 | 295.61 | 308.22 | 412,395 | +6.31(+2.09%) |
Jun 02, 2025 | 303.62 | 310.00 | 297.01 | 301.91 | 491,523 | +9.09(+3.10%) |
May 30, 2025 | 289.42 | 292.99 | 286.52 | 292.82 | 696,873 | +0.88(+0.30%) |
May 29, 2025 | 295.80 | 295.80 | 290.02 | 291.94 | 328,243 | -3.62(-1.22%) |
May 28, 2025 | 299.87 | 300.44 | 294.75 | 295.56 | 219,359 | -4.68(-1.56%) |
May 27, 2025 | 294.50 | 300.57 | 291.83 | 300.24 | 406,595 | +8.26(+2.83%) |
May 23, 2025 | 291.46 | 293.78 | 288.96 | 291.98 | 250,530 | -3.84(-1.30%) |
May 22, 2025 | 299.63 | 300.66 | 293.20 | 295.82 | 273,157 | -3.96(-1.32%) |
May 21, 2025 | 302.56 | 303.88 | 298.72 | 299.78 | 280,103 | -4.16(-1.37%) |
May 20, 2025 | 304.18 | 305.47 | 302.25 | 303.94 | 259,492 | -0.52(-0.17%) |
May 19, 2025 | 300.19 | 304.78 | 298.83 | 304.46 | 186,999 | +0.46(+0.15%) |
May 16, 2025 | 299.64 | 304.83 | 298.87 | 304.00 | 303,384 | +3.27(+1.09%) |
May 15, 2025 | 299.23 | 301.01 | 298.34 | 300.73 | 176,053 | +0.48(+0.16%) |
May 14, 2025 | 299.99 | 301.20 | 297.46 | 300.25 | 222,777 | +1.09(+0.36%) |
May 13, 2025 | 306.03 | 306.03 | 298.96 | 299.16 | 275,357 | -5.29(-1.74%) |
May 12, 2025 | 304.76 | 306.53 | 301.74 | 304.45 | 249,468 | +8.13(+2.74%) |
May 09, 2025 | 296.29 | 297.27 | 292.14 | 296.32 | 176,022 | +0.47(+0.16%) |
May 08, 2025 | 298.65 | 300.80 | 295.25 | 295.85 | 228,526 | -1.44(-0.48%) |
May 07, 2025 | 296.80 | 298.22 | 293.85 | 297.29 | 306,566 | +1.53(+0.52%) |
May 06, 2025 | 292.75 | 297.25 | 292.75 | 295.76 | 302,826 | +0.79(+0.27%) |
May 05, 2025 | 293.00 | 297.58 | 293.00 | 294.97 | 195,408 | -2.25(-0.76%) |
May 02, 2025 | 292.86 | 298.44 | 291.28 | 297.22 | 214,820 | +6.91(+2.38%) |