Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 383.30 | 390.14 | 383.30 | 388.59 | 98,635 | +5.46(+1.43%) |
Jul 02, 2025 | 381.38 | 383.69 | 379.16 | 383.13 | 143,730 | +1.70(+0.45%) |
Jul 01, 2025 | 383.97 | 388.36 | 380.00 | 381.43 | 246,116 | -3.37(-0.88%) |
Jun 30, 2025 | 381.92 | 385.32 | 378.97 | 384.80 | 197,789 | +3.44(+0.90%) |
Jun 27, 2025 | 387.60 | 393.51 | 377.57 | 381.36 | 517,470 | -6.33(-1.63%) |
Jun 26, 2025 | 383.42 | 387.73 | 380.41 | 387.69 | 146,531 | +7.12(+1.87%) |
Jun 25, 2025 | 388.06 | 388.06 | 380.32 | 380.57 | 175,010 | -7.62(-1.96%) |
Jun 24, 2025 | 382.78 | 390.67 | 379.72 | 388.19 | 222,160 | +6.94(+1.82%) |
Jun 23, 2025 | 372.89 | 381.89 | 370.74 | 381.25 | 151,244 | +8.75(+2.35%) |
Jun 20, 2025 | 373.78 | 374.47 | 369.26 | 372.50 | 207,338 | +0.57(+0.15%) |
Jun 18, 2025 | 367.21 | 375.31 | 363.05 | 371.93 | 131,680 | +4.88(+1.33%) |
Jun 17, 2025 | 366.53 | 369.14 | 365.82 | 367.05 | 121,062 | -2.03(-0.55%) |
Jun 16, 2025 | 374.47 | 377.00 | 367.11 | 369.08 | 179,252 | -1.47(-0.40%) |
Jun 13, 2025 | 367.88 | 375.49 | 367.88 | 370.55 | 212,158 | -1.20(-0.32%) |
Jun 12, 2025 | 372.09 | 375.43 | 368.77 | 371.75 | 80,700 | -3.84(-1.02%) |
Jun 11, 2025 | 377.58 | 380.44 | 373.11 | 375.59 | 158,091 | -1.25(-0.33%) |
Jun 10, 2025 | 381.78 | 383.30 | 376.82 | 376.84 | 192,567 | -4.38(-1.15%) |
Jun 09, 2025 | 382.85 | 383.69 | 377.06 | 381.22 | 187,125 | -0.08(-0.02%) |
Jun 06, 2025 | 381.80 | 386.41 | 375.27 | 381.30 | 125,819 | +3.21(+0.85%) |
Jun 05, 2025 | 379.01 | 382.53 | 376.52 | 378.09 | 126,796 | +0.59(+0.16%) |
Jun 04, 2025 | 375.60 | 380.11 | 373.92 | 377.50 | 181,974 | +3.08(+0.82%) |
Jun 03, 2025 | 371.69 | 375.59 | 368.10 | 374.42 | 149,855 | +4.21(+1.14%) |
Jun 02, 2025 | 364.70 | 370.89 | 355.47 | 370.21 | 258,340 | +4.34(+1.19%) |
May 30, 2025 | 364.58 | 368.32 | 359.99 | 365.87 | 152,475 | +0.54(+0.15%) |
May 29, 2025 | 366.42 | 374.35 | 361.71 | 365.33 | 115,738 | +0.37(+0.10%) |
May 28, 2025 | 370.82 | 376.12 | 364.06 | 364.96 | 189,778 | -3.29(-0.89%) |
May 27, 2025 | 364.82 | 369.31 | 362.09 | 368.25 | 171,218 | +7.75(+2.15%) |
May 23, 2025 | 355.32 | 360.86 | 351.19 | 360.50 | 176,228 | +0.73(+0.20%) |
May 22, 2025 | 365.92 | 365.92 | 359.24 | 359.77 | 232,513 | -7.03(-1.92%) |
May 21, 2025 | 369.42 | 374.59 | 366.50 | 366.80 | 112,329 | -6.50(-1.74%) |
May 20, 2025 | 378.65 | 380.49 | 371.44 | 373.30 | 182,641 | -3.84(-1.02%) |
May 19, 2025 | 363.23 | 378.07 | 363.23 | 377.14 | 215,027 | +8.97(+2.44%) |
May 16, 2025 | 365.05 | 369.22 | 350.58 | 368.17 | 248,950 | +0.90(+0.25%) |
May 15, 2025 | 365.92 | 370.25 | 363.20 | 367.27 | 219,824 | +2.81(+0.77%) |
May 14, 2025 | 368.75 | 371.08 | 362.23 | 364.46 | 147,171 | -5.54(-1.50%) |
May 13, 2025 | 365.34 | 372.95 | 365.00 | 370.00 | 202,315 | +5.75(+1.58%) |
May 12, 2025 | 360.51 | 366.32 | 358.11 | 364.25 | 226,707 | +15.00(+4.29%) |
May 09, 2025 | 350.88 | 354.15 | 346.25 | 349.25 | 115,812 | +0.06(+0.02%) |
May 08, 2025 | 344.94 | 354.14 | 344.45 | 349.19 | 90,449 | +6.99(+2.04%) |
May 07, 2025 | 343.02 | 344.87 | 339.53 | 342.20 | 120,915 | +0.55(+0.16%) |
May 06, 2025 | 339.60 | 344.17 | 337.43 | 341.65 | 102,934 | -1.15(-0.34%) |
May 05, 2025 | 342.99 | 344.85 | 341.24 | 342.80 | 79,616 | -1.89(-0.55%) |
May 02, 2025 | 339.17 | 346.01 | 337.93 | 344.69 | 102,419 | +10.94(+3.28%) |