Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 458.45 | 461.05 | 456.57 | 459.62 | 763,959 | +2.59(+0.57%) |
Jul 02, 2025 | 449.81 | 457.75 | 448.00 | 457.03 | 978,330 | +4.87(+1.08%) |
Jul 01, 2025 | 445.50 | 456.97 | 443.49 | 452.16 | 1,146,641 | +6.96(+1.56%) |
Jun 30, 2025 | 440.45 | 446.45 | 439.23 | 445.20 | 1,114,747 | +3.90(+0.88%) |
Jun 27, 2025 | 442.99 | 446.62 | 440.50 | 441.30 | 3,615,489 | -2.10(-0.47%) |
Jun 26, 2025 | 445.82 | 446.18 | 441.13 | 443.40 | 1,169,246 | -2.42(-0.54%) |
Jun 25, 2025 | 450.48 | 451.08 | 442.76 | 445.82 | 1,077,164 | -4.45(-0.99%) |
Jun 24, 2025 | 445.00 | 451.88 | 441.00 | 450.27 | 1,068,022 | +6.73(+1.52%) |
Jun 23, 2025 | 441.69 | 445.00 | 439.57 | 443.54 | 949,941 | +2.67(+0.61%) |
Jun 20, 2025 | 451.26 | 451.81 | 436.81 | 440.87 | 2,167,407 | -7.53(-1.68%) |
Jun 18, 2025 | 443.41 | 451.63 | 440.00 | 448.40 | 1,380,457 | +6.41(+1.45%) |
Jun 17, 2025 | 449.43 | 452.71 | 440.75 | 441.99 | 1,363,472 | -8.92(-1.98%) |
Jun 16, 2025 | 456.38 | 457.23 | 448.71 | 450.91 | 1,030,034 | -4.54(-1.00%) |
Jun 13, 2025 | 455.39 | 460.10 | 454.00 | 455.45 | 1,021,565 | -4.61(-1.00%) |
Jun 12, 2025 | 453.19 | 460.06 | 451.94 | 460.06 | 1,074,581 | +7.62(+1.68%) |
Jun 11, 2025 | 451.30 | 460.33 | 450.13 | 452.44 | 1,016,611 | +0.92(+0.20%) |
Jun 10, 2025 | 442.45 | 455.64 | 441.92 | 451.52 | 1,286,959 | +5.37(+1.20%) |
Jun 09, 2025 | 450.78 | 451.51 | 444.84 | 446.15 | 912,556 | -4.35(-0.97%) |
Jun 06, 2025 | 443.83 | 451.66 | 443.83 | 450.50 | 960,501 | +6.68(+1.51%) |
Jun 05, 2025 | 445.01 | 447.49 | 437.45 | 443.82 | 1,400,408 | -2.03(-0.46%) |
Jun 04, 2025 | 448.04 | 453.87 | 445.84 | 445.85 | 840,207 | -0.63(-0.14%) |
Jun 03, 2025 | 444.30 | 449.85 | 439.54 | 446.48 | 1,683,405 | +1.05(+0.24%) |
Jun 02, 2025 | 441.27 | 447.98 | 439.54 | 445.43 | 1,179,087 | +3.38(+0.76%) |
May 30, 2025 | 447.64 | 447.99 | 439.37 | 442.05 | 2,584,042 | -5.04(-1.13%) |
May 29, 2025 | 444.99 | 449.22 | 442.75 | 447.09 | 882,645 | +1.99(+0.45%) |
May 28, 2025 | 446.40 | 451.64 | 443.40 | 445.10 | 1,208,650 | -0.90(-0.20%) |
May 27, 2025 | 437.33 | 447.47 | 437.33 | 446.00 | 2,048,291 | +10.00(+2.29%) |
May 23, 2025 | 428.68 | 436.59 | 427.43 | 436.00 | 1,427,495 | +1.97(+0.45%) |
May 22, 2025 | 435.76 | 437.00 | 429.55 | 434.03 | 1,618,271 | -1.29(-0.30%) |
May 21, 2025 | 444.37 | 445.16 | 433.77 | 435.32 | 1,427,282 | -11.86(-2.65%) |
May 20, 2025 | 442.00 | 448.00 | 440.81 | 447.18 | 1,510,843 | +6.52(+1.48%) |
May 19, 2025 | 437.49 | 441.62 | 435.15 | 440.66 | 1,182,681 | +2.01(+0.46%) |
May 16, 2025 | 435.30 | 438.95 | 429.94 | 438.65 | 1,505,320 | +4.27(+0.98%) |
May 15, 2025 | 424.69 | 434.42 | 421.76 | 434.38 | 1,935,677 | +13.22(+3.14%) |
May 14, 2025 | 432.00 | 433.41 | 416.60 | 421.16 | 2,058,038 | -10.84(-2.51%) |
May 13, 2025 | 437.53 | 442.12 | 429.54 | 432.00 | 2,645,675 | -7.37(-1.68%) |
May 12, 2025 | 425.30 | 441.10 | 423.20 | 439.37 | 2,095,326 | +14.38(+3.38%) |
May 09, 2025 | 430.22 | 434.93 | 424.80 | 424.99 | 1,642,327 | -4.61(-1.07%) |
May 08, 2025 | 430.17 | 432.13 | 423.40 | 429.60 | 2,940,839 | -5.22(-1.20%) |
May 07, 2025 | 447.52 | 449.00 | 432.29 | 434.82 | 3,997,631 | -15.21(-3.38%) |
May 06, 2025 | 465.55 | 467.85 | 428.55 | 450.03 | 8,000,285 | -50.16(-10.03%) |
May 05, 2025 | 501.45 | 505.61 | 498.02 | 500.19 | 1,669,260 | -0.96(-0.19%) |
May 02, 2025 | 505.86 | 509.00 | 498.03 | 501.15 | 1,653,617 | +2.29(+0.46%) |