Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 275.83 | 276.91 | 273.49 | 276.70 | 1,234,018 | +0.88(+0.32%) |
Jul 02, 2025 | 275.00 | 276.25 | 271.12 | 275.82 | 2,074,807 | +0.40(+0.15%) |
Jul 01, 2025 | 277.64 | 277.64 | 271.18 | 275.42 | 2,010,202 | -0.20(-0.07%) |
Jun 30, 2025 | 274.21 | 275.91 | 272.03 | 275.62 | 2,473,271 | +0.86(+0.31%) |
Jun 27, 2025 | 272.57 | 274.93 | 271.51 | 274.76 | 2,682,061 | +1.93(+0.71%) |
Jun 26, 2025 | 274.56 | 274.56 | 271.73 | 272.83 | 2,428,794 | -0.20(-0.07%) |
Jun 25, 2025 | 270.63 | 273.54 | 269.69 | 273.03 | 1,590,071 | +1.65(+0.61%) |
Jun 24, 2025 | 273.33 | 273.59 | 270.00 | 271.38 | 2,344,664 | -1.28(-0.47%) |
Jun 23, 2025 | 274.26 | 275.83 | 271.08 | 272.66 | 2,363,224 | -1.33(-0.49%) |
Jun 20, 2025 | 271.42 | 274.28 | 263.20 | 273.99 | 10,645,723 | +1.89(+0.69%) |
Jun 18, 2025 | 269.82 | 272.29 | 268.21 | 272.10 | 2,539,469 | +2.40(+0.89%) |
Jun 17, 2025 | 267.60 | 270.51 | 266.40 | 269.70 | 1,795,600 | +2.19(+0.82%) |
Jun 16, 2025 | 269.66 | 270.94 | 266.00 | 267.51 | 3,208,484 | -1.99(-0.74%) |
Jun 13, 2025 | 273.97 | 273.97 | 268.85 | 269.50 | 1,576,362 | -1.46(-0.54%) |
Jun 12, 2025 | 270.59 | 272.07 | 268.25 | 270.96 | 2,194,235 | +1.31(+0.49%) |
Jun 11, 2025 | 266.11 | 269.72 | 264.35 | 269.65 | 2,749,155 | +3.55(+1.33%) |
Jun 10, 2025 | 268.89 | 269.06 | 264.31 | 266.10 | 2,640,389 | -2.25(-0.84%) |
Jun 09, 2025 | 271.54 | 271.82 | 265.02 | 268.35 | 3,020,223 | -4.64(-1.70%) |
Jun 06, 2025 | 273.93 | 274.45 | 268.97 | 272.99 | 1,643,573 | -0.66(-0.24%) |
Jun 05, 2025 | 276.61 | 276.86 | 273.00 | 273.65 | 1,967,127 | -2.97(-1.07%) |
Jun 04, 2025 | 280.90 | 280.90 | 276.25 | 276.61 | 1,845,552 | -4.41(-1.57%) |
Jun 03, 2025 | 288.06 | 288.25 | 276.83 | 281.02 | 2,758,262 | -8.36(-2.89%) |
Jun 02, 2025 | 286.79 | 289.46 | 285.86 | 289.38 | 2,160,063 | +1.70(+0.59%) |
May 30, 2025 | 285.04 | 288.78 | 284.26 | 287.68 | 4,744,909 | +3.12(+1.09%) |
May 29, 2025 | 283.67 | 285.79 | 282.94 | 284.57 | 1,492,977 | -0.11(-0.04%) |
May 28, 2025 | 283.28 | 285.74 | 282.71 | 284.68 | 2,307,762 | +1.61(+0.57%) |
May 27, 2025 | 282.47 | 283.61 | 280.09 | 283.06 | 1,801,074 | +0.29(+0.10%) |
May 23, 2025 | 280.52 | 284.57 | 279.11 | 282.77 | 2,334,115 | +2.06(+0.73%) |
May 22, 2025 | 280.64 | 282.75 | 279.10 | 280.71 | 1,791,454 | +0.26(+0.09%) |
May 21, 2025 | 275.95 | 280.91 | 275.55 | 280.46 | 2,231,813 | +3.85(+1.39%) |
May 20, 2025 | 277.00 | 277.15 | 274.56 | 276.60 | 1,395,555 | -0.07(-0.03%) |
May 19, 2025 | 275.85 | 278.59 | 275.11 | 276.67 | 1,625,391 | +1.64(+0.60%) |
May 16, 2025 | 272.48 | 275.30 | 272.19 | 275.03 | 1,523,064 | +2.28(+0.84%) |
May 15, 2025 | 267.16 | 272.99 | 265.64 | 272.75 | 2,236,430 | +7.69(+2.90%) |
May 14, 2025 | 267.54 | 268.04 | 264.51 | 265.07 | 2,494,574 | -2.05(-0.77%) |
May 13, 2025 | 268.78 | 271.17 | 266.96 | 267.12 | 3,215,821 | -2.12(-0.79%) |
May 12, 2025 | 279.18 | 279.57 | 265.84 | 269.24 | 4,927,376 | -13.82(-4.88%) |
May 09, 2025 | 281.15 | 283.36 | 280.68 | 283.05 | 957,798 | +2.35(+0.84%) |
May 08, 2025 | 282.41 | 283.81 | 280.38 | 280.70 | 1,627,534 | -2.82(-0.99%) |
May 07, 2025 | 281.13 | 285.17 | 280.57 | 283.52 | 1,417,833 | +1.83(+0.65%) |
May 06, 2025 | 280.76 | 284.64 | 279.72 | 281.69 | 1,897,176 | +0.42(+0.15%) |
May 05, 2025 | 278.58 | 281.82 | 277.37 | 281.27 | 1,517,412 | +2.10(+0.75%) |
May 02, 2025 | 276.97 | 280.81 | 276.48 | 279.17 | 2,255,886 | +3.33(+1.21%) |