Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 781.77 | 797.89 | 780.00 | 795.48 | 268,670 | +20.93(+2.70%) |
Jul 02, 2025 | 774.68 | 782.98 | 756.72 | 774.55 | 574,297 | -0.83(-0.11%) |
Jul 01, 2025 | 825.89 | 829.50 | 765.50 | 775.38 | 997,570 | -52.56(-6.35%) |
Jun 30, 2025 | 818.75 | 830.21 | 816.86 | 827.94 | 530,110 | +9.34(+1.14%) |
Jun 27, 2025 | 804.85 | 820.83 | 802.28 | 818.60 | 1,010,937 | +14.65(+1.82%) |
Jun 26, 2025 | 791.81 | 805.48 | 791.81 | 803.95 | 484,352 | +18.88(+2.40%) |
Jun 25, 2025 | 800.00 | 801.00 | 780.66 | 785.07 | 440,431 | -9.18(-1.16%) |
Jun 24, 2025 | 785.00 | 799.66 | 758.24 | 794.25 | 743,501 | +11.01(+1.41%) |
Jun 23, 2025 | 773.48 | 791.38 | 767.32 | 783.24 | 391,377 | +5.92(+0.76%) |
Jun 20, 2025 | 780.28 | 781.00 | 767.08 | 777.32 | 1,182,183 | +6.53(+0.85%) |
Jun 18, 2025 | 775.85 | 779.89 | 761.90 | 770.79 | 482,933 | -6.75(-0.87%) |
Jun 17, 2025 | 776.39 | 782.75 | 770.20 | 777.54 | 445,772 | -3.07(-0.39%) |
Jun 16, 2025 | 786.37 | 797.50 | 779.28 | 780.61 | 470,788 | -0.02(-0.00%) |
Jun 13, 2025 | 771.81 | 786.77 | 767.60 | 780.63 | 360,823 | +5.43(+0.70%) |
Jun 12, 2025 | 773.16 | 781.12 | 772.61 | 775.20 | 350,225 | -3.16(-0.41%) |
Jun 11, 2025 | 764.67 | 782.78 | 746.90 | 778.36 | 487,466 | +15.70(+2.06%) |
Jun 10, 2025 | 778.54 | 787.61 | 751.25 | 762.66 | 600,336 | -21.14(-2.70%) |
Jun 09, 2025 | 795.83 | 806.64 | 775.86 | 783.80 | 537,321 | -8.05(-1.02%) |
Jun 06, 2025 | 794.92 | 798.16 | 784.64 | 791.85 | 443,740 | +3.49(+0.44%) |
Jun 05, 2025 | 780.53 | 793.24 | 773.99 | 788.36 | 683,584 | +8.36(+1.07%) |
Jun 04, 2025 | 760.00 | 780.62 | 757.45 | 780.00 | 558,036 | +20.93(+2.76%) |
Jun 03, 2025 | 761.00 | 766.26 | 750.00 | 759.07 | 503,532 | +0.50(+0.07%) |
Jun 02, 2025 | 755.00 | 765.00 | 742.80 | 758.57 | 521,021 | +8.21(+1.09%) |
May 30, 2025 | 731.01 | 751.99 | 729.14 | 750.36 | 1,121,127 | +20.07(+2.75%) |
May 29, 2025 | 753.19 | 754.81 | 729.16 | 730.29 | 535,978 | -20.71(-2.76%) |
May 28, 2025 | 748.81 | 755.05 | 743.63 | 751.00 | 524,843 | +4.92(+0.66%) |
May 27, 2025 | 740.58 | 748.14 | 736.63 | 746.08 | 477,492 | +14.71(+2.01%) |
May 23, 2025 | 717.98 | 735.43 | 714.00 | 731.37 | 422,654 | +7.62(+1.05%) |
May 22, 2025 | 734.07 | 735.00 | 722.03 | 723.75 | 510,093 | -11.63(-1.58%) |
May 21, 2025 | 738.00 | 748.80 | 730.01 | 735.38 | 570,713 | -7.37(-0.99%) |
May 20, 2025 | 741.41 | 744.51 | 734.89 | 742.75 | 383,714 | +0.43(+0.06%) |
May 19, 2025 | 721.99 | 742.34 | 721.05 | 742.32 | 425,220 | +9.14(+1.25%) |
May 16, 2025 | 732.00 | 735.68 | 724.74 | 733.18 | 420,470 | +4.79(+0.66%) |
May 15, 2025 | 725.49 | 732.22 | 722.00 | 728.39 | 570,094 | -0.14(-0.02%) |
May 14, 2025 | 725.00 | 730.76 | 715.59 | 728.53 | 566,102 | +3.76(+0.52%) |
May 13, 2025 | 695.00 | 732.17 | 694.71 | 724.77 | 868,481 | +31.67(+4.57%) |
May 12, 2025 | 700.00 | 703.00 | 667.00 | 693.10 | 878,086 | +8.51(+1.24%) |
May 09, 2025 | 684.01 | 697.39 | 677.61 | 684.59 | 642,574 | -2.24(-0.33%) |
May 08, 2025 | 646.38 | 698.26 | 644.61 | 686.83 | 1,692,894 | +85.01(+14.13%) |
May 07, 2025 | 602.01 | 607.60 | 594.52 | 601.82 | 887,012 | +0.15(+0.02%) |
May 06, 2025 | 608.97 | 612.77 | 597.56 | 601.67 | 759,014 | -19.73(-3.18%) |
May 05, 2025 | 624.99 | 631.16 | 620.99 | 621.40 | 358,159 | -6.76(-1.08%) |
May 02, 2025 | 632.18 | 638.35 | 626.46 | 628.16 | 507,953 | +7.06(+1.14%) |