Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 271.32 | 274.29 | 271.32 | 273.42 | 928,231 | +3.31(+1.23%) |
Jul 02, 2025 | 268.69 | 270.45 | 268.01 | 270.11 | 1,292,898 | +1.15(+0.43%) |
Jul 01, 2025 | 265.42 | 270.45 | 264.70 | 268.96 | 2,207,036 | +2.62(+0.98%) |
Jun 30, 2025 | 265.61 | 266.69 | 262.74 | 266.34 | 3,011,424 | +0.84(+0.32%) |
Jun 27, 2025 | 257.69 | 266.24 | 257.69 | 265.50 | 8,694,884 | +8.01(+3.11%) |
Jun 26, 2025 | 254.55 | 258.05 | 253.72 | 257.49 | 1,584,670 | +3.77(+1.49%) |
Jun 25, 2025 | 256.76 | 256.76 | 251.57 | 253.72 | 1,785,263 | -2.21(-0.86%) |
Jun 24, 2025 | 254.37 | 257.42 | 253.07 | 255.93 | 2,349,910 | +3.59(+1.42%) |
Jun 23, 2025 | 248.79 | 252.44 | 243.53 | 252.34 | 1,828,190 | +3.48(+1.40%) |
Jun 20, 2025 | 249.29 | 250.80 | 246.62 | 248.86 | 3,576,589 | +1.30(+0.53%) |
Jun 18, 2025 | 247.75 | 250.54 | 246.59 | 247.56 | 1,526,902 | +0.59(+0.24%) |
Jun 17, 2025 | 245.65 | 249.43 | 245.65 | 246.97 | 1,648,436 | -0.38(-0.15%) |
Jun 16, 2025 | 246.70 | 248.81 | 246.12 | 247.35 | 1,420,556 | +3.47(+1.42%) |
Jun 13, 2025 | 245.83 | 248.64 | 241.45 | 243.88 | 2,254,891 | -6.67(-2.66%) |
Jun 12, 2025 | 251.90 | 253.15 | 249.50 | 250.55 | 1,609,124 | -2.99(-1.18%) |
Jun 11, 2025 | 254.32 | 256.66 | 252.34 | 253.54 | 1,624,514 | +0.00(+0.00%) |
Jun 10, 2025 | 252.53 | 253.94 | 251.55 | 253.54 | 1,503,273 | +1.47(+0.58%) |
Jun 09, 2025 | 252.82 | 254.12 | 251.28 | 252.07 | 1,080,976 | -0.74(-0.29%) |
Jun 06, 2025 | 250.98 | 253.32 | 249.51 | 252.81 | 1,708,164 | +4.34(+1.75%) |
Jun 05, 2025 | 249.00 | 250.91 | 247.28 | 248.47 | 1,024,393 | -0.96(-0.38%) |
Jun 04, 2025 | 251.12 | 252.13 | 249.24 | 249.43 | 1,255,909 | -1.67(-0.67%) |
Jun 03, 2025 | 248.82 | 252.79 | 248.79 | 251.10 | 1,676,182 | +1.97(+0.79%) |
Jun 02, 2025 | 247.66 | 249.48 | 243.54 | 249.13 | 1,878,907 | +0.69(+0.28%) |
May 30, 2025 | 247.76 | 249.47 | 246.15 | 248.44 | 2,149,711 | +0.18(+0.07%) |
May 29, 2025 | 250.99 | 252.67 | 246.81 | 248.26 | 1,501,421 | -2.52(-1.00%) |
May 28, 2025 | 253.00 | 253.78 | 250.29 | 250.78 | 1,724,780 | -2.30(-0.91%) |
May 27, 2025 | 247.97 | 253.47 | 247.97 | 253.08 | 2,112,411 | +8.31(+3.40%) |
May 23, 2025 | 243.12 | 245.77 | 243.07 | 244.77 | 1,058,297 | -1.72(-0.70%) |
May 22, 2025 | 246.53 | 248.02 | 245.09 | 246.49 | 1,464,456 | -0.12(-0.05%) |
May 21, 2025 | 249.96 | 251.09 | 246.34 | 246.61 | 2,066,232 | -6.65(-2.62%) |
May 20, 2025 | 254.68 | 255.47 | 252.37 | 253.26 | 1,628,200 | -3.04(-1.19%) |
May 19, 2025 | 252.67 | 257.08 | 251.85 | 256.29 | 1,073,467 | +0.68(+0.27%) |
May 16, 2025 | 252.20 | 255.71 | 250.32 | 255.61 | 1,707,409 | +3.28(+1.30%) |
May 15, 2025 | 251.57 | 253.38 | 250.88 | 252.34 | 1,551,230 | -0.51(-0.20%) |
May 14, 2025 | 255.34 | 257.00 | 252.63 | 252.85 | 2,099,388 | -3.01(-1.18%) |
May 13, 2025 | 253.77 | 258.05 | 252.95 | 255.85 | 2,032,128 | +3.59(+1.42%) |
May 12, 2025 | 255.85 | 259.40 | 249.69 | 252.27 | 2,990,420 | +9.40(+3.87%) |
May 09, 2025 | 242.40 | 243.47 | 240.61 | 242.86 | 1,301,395 | -0.17(-0.07%) |
May 08, 2025 | 242.75 | 245.95 | 241.34 | 243.03 | 1,788,868 | +1.53(+0.63%) |
May 07, 2025 | 237.93 | 244.23 | 237.43 | 241.50 | 2,101,167 | +5.06(+2.14%) |
May 06, 2025 | 237.85 | 239.79 | 235.84 | 236.45 | 1,778,649 | -2.37(-0.99%) |
May 05, 2025 | 238.26 | 241.22 | 237.39 | 238.81 | 1,594,164 | -1.94(-0.80%) |
May 02, 2025 | 235.06 | 241.37 | 235.06 | 240.75 | 3,025,781 | +6.80(+2.91%) |