Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 321.00 | 324.67 | 320.10 | 324.67 | 220,511 | +5.83(+1.83%) |
Jul 02, 2025 | 319.14 | 320.81 | 315.63 | 318.84 | 471,152 | -2.67(-0.83%) |
Jul 01, 2025 | 327.00 | 328.63 | 317.66 | 321.51 | 547,192 | -6.49(-1.98%) |
Jun 30, 2025 | 326.03 | 328.43 | 323.74 | 328.00 | 482,612 | +2.27(+0.70%) |
Jun 27, 2025 | 323.00 | 326.80 | 321.08 | 325.73 | 634,390 | +4.45(+1.39%) |
Jun 26, 2025 | 317.81 | 322.88 | 317.39 | 321.28 | 481,743 | +4.55(+1.44%) |
Jun 25, 2025 | 318.02 | 319.59 | 314.81 | 316.73 | 298,228 | -0.88(-0.28%) |
Jun 24, 2025 | 319.92 | 320.00 | 314.85 | 317.61 | 397,925 | -1.59(-0.50%) |
Jun 23, 2025 | 316.42 | 319.86 | 314.37 | 319.20 | 467,480 | +3.68(+1.17%) |
Jun 20, 2025 | 313.61 | 317.02 | 311.49 | 315.52 | 707,069 | +4.44(+1.43%) |
Jun 18, 2025 | 308.51 | 311.60 | 307.59 | 311.08 | 464,775 | +3.96(+1.29%) |
Jun 17, 2025 | 304.91 | 308.29 | 302.15 | 307.12 | 383,795 | +2.81(+0.92%) |
Jun 16, 2025 | 305.82 | 307.56 | 303.52 | 304.31 | 332,303 | -1.19(-0.39%) |
Jun 13, 2025 | 304.51 | 307.05 | 301.59 | 305.50 | 419,827 | +1.38(+0.45%) |
Jun 12, 2025 | 300.00 | 307.27 | 299.54 | 304.12 | 483,873 | +1.93(+0.64%) |
Jun 11, 2025 | 301.29 | 305.27 | 296.63 | 302.19 | 646,635 | +2.36(+0.79%) |
Jun 10, 2025 | 303.14 | 304.79 | 298.06 | 299.83 | 506,956 | -3.89(-1.28%) |
Jun 09, 2025 | 305.00 | 305.00 | 297.59 | 303.72 | 429,427 | +0.37(+0.12%) |
Jun 06, 2025 | 301.87 | 304.80 | 301.67 | 303.35 | 391,137 | +2.21(+0.73%) |
Jun 05, 2025 | 301.78 | 302.21 | 298.99 | 301.14 | 334,567 | +1.09(+0.36%) |
Jun 04, 2025 | 301.53 | 301.85 | 298.01 | 300.05 | 410,397 | +1.57(+0.53%) |
Jun 03, 2025 | 300.28 | 302.00 | 296.66 | 298.48 | 450,854 | -2.43(-0.81%) |
Jun 02, 2025 | 299.62 | 302.12 | 296.98 | 300.91 | 622,587 | +1.27(+0.42%) |
May 30, 2025 | 301.44 | 303.32 | 295.90 | 299.64 | 849,998 | -0.53(-0.18%) |
May 29, 2025 | 296.00 | 300.67 | 291.10 | 300.17 | 722,213 | +5.82(+1.98%) |
May 28, 2025 | 281.50 | 297.41 | 280.50 | 294.35 | 1,350,540 | +20.33(+7.42%) |
May 27, 2025 | 271.57 | 274.39 | 269.92 | 274.02 | 785,148 | +5.97(+2.23%) |
May 23, 2025 | 265.41 | 268.99 | 264.11 | 268.05 | 352,285 | +0.97(+0.36%) |
May 22, 2025 | 268.02 | 269.96 | 266.70 | 267.08 | 284,948 | -1.76(-0.65%) |
May 21, 2025 | 276.70 | 278.63 | 268.27 | 268.84 | 378,558 | -8.28(-2.99%) |
May 20, 2025 | 279.17 | 280.14 | 275.54 | 277.12 | 472,901 | -4.01(-1.43%) |
May 19, 2025 | 276.36 | 282.13 | 275.36 | 281.13 | 487,639 | +2.38(+0.85%) |
May 16, 2025 | 276.50 | 279.32 | 273.60 | 278.75 | 618,579 | +3.36(+1.22%) |
May 15, 2025 | 269.96 | 275.64 | 267.89 | 275.39 | 566,685 | +5.86(+2.17%) |
May 14, 2025 | 269.24 | 269.24 | 266.41 | 269.53 | 397,308 | +1.17(+0.44%) |
May 13, 2025 | 268.87 | 271.73 | 267.88 | 268.36 | 318,123 | -0.12(-0.04%) |
May 12, 2025 | 266.98 | 268.60 | 259.00 | 268.48 | 429,560 | +4.32(+1.64%) |
May 09, 2025 | 269.04 | 269.80 | 261.68 | 264.16 | 406,586 | -3.86(-1.44%) |
May 08, 2025 | 269.78 | 272.46 | 267.49 | 268.02 | 437,713 | -0.16(-0.06%) |
May 07, 2025 | 263.36 | 269.66 | 263.36 | 268.18 | 615,344 | +4.70(+1.78%) |
May 06, 2025 | 261.87 | 265.23 | 260.57 | 263.48 | 405,739 | -0.99(-0.37%) |
May 05, 2025 | 261.47 | 266.71 | 261.27 | 264.47 | 346,728 | +2.11(+0.80%) |
May 02, 2025 | 259.53 | 263.58 | 258.35 | 262.36 | 418,984 | +5.17(+2.01%) |