Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 293.07 | 295.43 | 292.34 | 294.76 | 646,638 | +0.84(+0.29%) |
Jul 02, 2025 | 294.12 | 294.33 | 290.30 | 293.92 | 1,086,627 | -0.46(-0.16%) |
Jul 01, 2025 | 291.63 | 294.40 | 289.40 | 294.38 | 1,468,763 | +2.72(+0.93%) |
Jun 30, 2025 | 291.57 | 293.14 | 290.64 | 291.66 | 1,184,180 | +0.92(+0.32%) |
Jun 27, 2025 | 289.83 | 291.60 | 288.62 | 290.74 | 2,268,343 | -0.65(-0.22%) |
Jun 26, 2025 | 287.49 | 292.91 | 286.36 | 291.39 | 1,857,787 | +5.48(+1.92%) |
Jun 25, 2025 | 283.55 | 287.25 | 281.13 | 285.91 | 2,206,079 | +4.86(+1.73%) |
Jun 24, 2025 | 280.53 | 281.97 | 278.23 | 281.05 | 1,127,347 | -1.27(-0.45%) |
Jun 23, 2025 | 280.08 | 283.38 | 279.64 | 282.32 | 1,205,464 | +3.54(+1.27%) |
Jun 20, 2025 | 279.45 | 280.08 | 275.49 | 278.78 | 1,518,771 | +0.25(+0.09%) |
Jun 18, 2025 | 281.30 | 283.87 | 278.26 | 278.53 | 731,932 | -2.77(-0.98%) |
Jun 17, 2025 | 280.08 | 281.83 | 277.36 | 281.30 | 984,380 | +2.01(+0.72%) |
Jun 16, 2025 | 283.23 | 283.99 | 278.23 | 279.29 | 927,155 | -3.71(-1.31%) |
Jun 13, 2025 | 284.50 | 286.80 | 281.86 | 283.00 | 1,649,344 | +3.07(+1.10%) |
Jun 12, 2025 | 275.22 | 279.96 | 274.88 | 279.93 | 753,264 | +4.10(+1.49%) |
Jun 11, 2025 | 276.46 | 277.01 | 268.10 | 275.83 | 969,836 | -1.54(-0.56%) |
Jun 10, 2025 | 277.73 | 278.85 | 276.17 | 277.37 | 1,008,323 | +0.06(+0.02%) |
Jun 09, 2025 | 276.23 | 278.07 | 273.81 | 277.31 | 789,557 | +0.83(+0.30%) |
Jun 06, 2025 | 275.48 | 278.07 | 275.19 | 276.48 | 647,082 | +2.06(+0.75%) |
Jun 05, 2025 | 275.97 | 275.97 | 272.65 | 274.42 | 871,031 | -0.61(-0.22%) |
Jun 04, 2025 | 276.55 | 277.32 | 274.81 | 275.03 | 772,520 | -1.01(-0.37%) |
Jun 03, 2025 | 275.76 | 276.86 | 273.58 | 276.04 | 1,051,028 | +0.33(+0.12%) |
Jun 02, 2025 | 277.84 | 277.84 | 273.86 | 275.71 | 1,001,790 | -2.78(-1.00%) |
May 30, 2025 | 275.56 | 278.95 | 274.12 | 278.49 | 1,657,668 | +3.29(+1.20%) |
May 29, 2025 | 272.95 | 275.45 | 271.19 | 275.20 | 992,226 | +1.56(+0.57%) |
May 28, 2025 | 279.65 | 280.00 | 273.21 | 273.64 | 1,006,298 | -5.59(-2.00%) |
May 27, 2025 | 277.05 | 279.82 | 276.31 | 279.23 | 1,053,175 | +4.48(+1.63%) |
May 23, 2025 | 274.75 | 275.62 | 273.26 | 274.75 | 836,729 | -2.28(-0.82%) |
May 22, 2025 | 276.97 | 278.79 | 275.20 | 277.03 | 1,034,899 | -0.67(-0.24%) |
May 21, 2025 | 281.01 | 281.95 | 276.90 | 277.70 | 997,231 | -3.87(-1.37%) |
May 20, 2025 | 280.17 | 282.88 | 280.17 | 281.57 | 734,740 | +0.20(+0.07%) |
May 19, 2025 | 280.72 | 282.91 | 279.30 | 281.37 | 802,108 | +0.66(+0.24%) |
May 16, 2025 | 280.16 | 280.72 | 278.35 | 280.71 | 1,173,841 | +2.20(+0.79%) |
May 15, 2025 | 272.55 | 278.89 | 271.30 | 278.51 | 1,396,786 | +7.82(+2.89%) |
May 14, 2025 | 272.60 | 273.22 | 267.39 | 270.69 | 1,000,853 | -2.33(-0.85%) |
May 13, 2025 | 275.96 | 277.00 | 272.97 | 273.02 | 1,100,822 | -3.22(-1.17%) |
May 12, 2025 | 274.10 | 276.48 | 269.50 | 276.24 | 1,158,895 | +4.68(+1.72%) |
May 09, 2025 | 273.35 | 273.67 | 269.41 | 271.56 | 1,029,204 | -0.42(-0.15%) |
May 08, 2025 | 269.93 | 274.57 | 269.93 | 271.98 | 1,339,510 | +2.53(+0.94%) |
May 07, 2025 | 270.10 | 271.48 | 268.22 | 269.45 | 861,651 | -1.16(-0.43%) |
May 06, 2025 | 271.23 | 272.00 | 268.45 | 270.61 | 994,375 | -1.53(-0.56%) |
May 05, 2025 | 273.70 | 274.16 | 271.67 | 272.14 | 1,156,583 | -0.89(-0.33%) |
May 02, 2025 | 275.00 | 276.24 | 266.98 | 273.03 | 1,637,836 | +1.52(+0.56%) |