Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 448.00 | 452.15 | 439.29 | 450.43 | 160,753 | -0.06(-0.01%) |
Jul 01, 2025 | 418.11 | 450.49 | 418.11 | 450.49 | 337,538 | +32.66(+7.82%) |
Jun 30, 2025 | 418.86 | 419.10 | 410.19 | 417.83 | 120,033 | +2.40(+0.58%) |
Jun 27, 2025 | 416.93 | 420.52 | 410.86 | 415.43 | 210,383 | +2.20(+0.53%) |
Jun 26, 2025 | 411.74 | 414.20 | 404.03 | 413.23 | 297,017 | +3.34(+0.81%) |
Jun 25, 2025 | 410.11 | 410.11 | 404.00 | 409.89 | 81,398 | +2.38(+0.58%) |
Jun 24, 2025 | 408.14 | 413.05 | 403.19 | 407.51 | 101,433 | +4.20(+1.04%) |
Jun 23, 2025 | 398.51 | 405.54 | 397.03 | 403.31 | 106,813 | -1.40(-0.35%) |
Jun 20, 2025 | 400.56 | 406.30 | 400.56 | 404.71 | 146,761 | +6.15(+1.54%) |
Jun 18, 2025 | 407.44 | 410.52 | 396.99 | 398.56 | 198,253 | -12.47(-3.03%) |
Jun 17, 2025 | 408.78 | 415.54 | 398.82 | 411.03 | 128,258 | -3.13(-0.76%) |
Jun 16, 2025 | 413.86 | 419.22 | 407.37 | 414.16 | 151,025 | +14.29(+3.57%) |
Jun 13, 2025 | 399.27 | 406.73 | 397.04 | 399.87 | 113,564 | -2.54(-0.63%) |
Jun 12, 2025 | 399.75 | 404.34 | 394.70 | 402.41 | 149,477 | -0.62(-0.15%) |
Jun 11, 2025 | 407.99 | 407.99 | 399.90 | 403.03 | 97,015 | -0.79(-0.20%) |
Jun 10, 2025 | 407.02 | 409.42 | 401.48 | 403.82 | 67,487 | +0.87(+0.22%) |
Jun 09, 2025 | 400.76 | 408.66 | 400.76 | 402.95 | 67,828 | +0.44(+0.11%) |
Jun 06, 2025 | 401.73 | 404.07 | 395.24 | 402.51 | 81,107 | +7.83(+1.98%) |
Jun 05, 2025 | 398.23 | 402.68 | 392.01 | 394.68 | 106,851 | -4.94(-1.24%) |
Jun 04, 2025 | 396.25 | 401.96 | 392.53 | 399.62 | 109,065 | +2.05(+0.52%) |
Jun 03, 2025 | 389.80 | 399.70 | 388.79 | 397.57 | 100,359 | +6.03(+1.54%) |
Jun 02, 2025 | 393.57 | 395.17 | 386.85 | 391.54 | 105,843 | -4.48(-1.13%) |
May 30, 2025 | 397.94 | 403.76 | 394.80 | 396.02 | 199,795 | -6.44(-1.60%) |
May 29, 2025 | 414.55 | 420.26 | 400.58 | 402.46 | 116,697 | -7.91(-1.93%) |
May 28, 2025 | 421.21 | 421.65 | 408.48 | 410.37 | 140,192 | -8.03(-1.92%) |
May 27, 2025 | 413.52 | 420.45 | 407.72 | 418.40 | 103,925 | +10.32(+2.53%) |
May 23, 2025 | 410.89 | 417.69 | 407.37 | 408.08 | 141,507 | -14.67(-3.47%) |
May 22, 2025 | 404.47 | 425.23 | 404.47 | 422.75 | 205,087 | +18.40(+4.55%) |
May 21, 2025 | 409.64 | 413.08 | 401.40 | 404.35 | 152,255 | -15.16(-3.61%) |
May 20, 2025 | 407.04 | 435.17 | 407.04 | 419.51 | 193,120 | +13.35(+3.29%) |
May 19, 2025 | 406.05 | 415.52 | 402.04 | 406.16 | 177,512 | -13.97(-3.33%) |
May 16, 2025 | 412.18 | 420.60 | 408.38 | 420.13 | 161,457 | +9.69(+2.36%) |
May 15, 2025 | 391.17 | 412.18 | 389.05 | 410.44 | 171,723 | +23.44(+6.06%) |
May 14, 2025 | 391.16 | 393.60 | 377.48 | 387.00 | 144,832 | -6.87(-1.74%) |
May 13, 2025 | 396.79 | 400.60 | 387.95 | 393.87 | 108,838 | -1.86(-0.47%) |
May 12, 2025 | 378.92 | 402.64 | 378.92 | 395.73 | 157,490 | +35.56(+9.87%) |
May 09, 2025 | 362.96 | 364.39 | 359.72 | 360.17 | 89,560 | -2.04(-0.56%) |
May 08, 2025 | 359.66 | 367.01 | 357.00 | 362.21 | 98,239 | +9.00(+2.55%) |
May 07, 2025 | 350.28 | 358.68 | 348.08 | 353.21 | 146,685 | +7.31(+2.11%) |
May 06, 2025 | 348.75 | 351.12 | 343.12 | 345.90 | 129,352 | -7.71(-2.18%) |
May 05, 2025 | 358.33 | 362.23 | 353.48 | 353.61 | 94,103 | -9.83(-2.70%) |
May 02, 2025 | 356.26 | 364.68 | 352.99 | 363.44 | 116,739 | +11.60(+3.30%) |