Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 276.15 | 282.99 | 275.82 | 279.58 | 626,251 | +4.53(+1.65%) |
Jul 02, 2025 | 273.24 | 276.42 | 272.00 | 275.05 | 799,773 | +3.30(+1.21%) |
Jul 01, 2025 | 275.00 | 278.25 | 268.13 | 271.75 | 1,115,885 | -4.63(-1.68%) |
Jun 30, 2025 | 277.25 | 278.07 | 272.58 | 276.38 | 937,939 | +0.56(+0.20%) |
Jun 27, 2025 | 272.73 | 279.51 | 270.40 | 275.82 | 8,630,544 | +2.47(+0.90%) |
Jun 26, 2025 | 267.49 | 273.49 | 264.53 | 273.35 | 1,249,658 | +9.35(+3.54%) |
Jun 25, 2025 | 267.29 | 268.64 | 262.81 | 264.00 | 762,144 | -1.52(-0.57%) |
Jun 24, 2025 | 264.54 | 265.84 | 257.60 | 265.52 | 775,381 | +4.15(+1.59%) |
Jun 23, 2025 | 253.72 | 262.03 | 251.26 | 261.37 | 708,721 | +7.65(+3.02%) |
Jun 20, 2025 | 254.45 | 254.60 | 249.78 | 253.72 | 1,148,100 | +2.75(+1.10%) |
Jun 18, 2025 | 253.10 | 255.65 | 250.12 | 250.97 | 562,825 | -2.09(-0.83%) |
Jun 17, 2025 | 250.85 | 255.00 | 249.27 | 253.06 | 637,919 | +3.47(+1.39%) |
Jun 16, 2025 | 250.65 | 252.95 | 247.82 | 249.59 | 768,722 | +0.87(+0.35%) |
Jun 13, 2025 | 244.05 | 250.16 | 242.99 | 248.72 | 648,007 | +0.26(+0.10%) |
Jun 12, 2025 | 243.81 | 249.90 | 239.30 | 248.46 | 872,288 | +3.37(+1.38%) |
Jun 11, 2025 | 246.02 | 249.95 | 241.65 | 245.09 | 917,934 | -0.85(-0.35%) |
Jun 10, 2025 | 252.15 | 256.09 | 241.30 | 245.94 | 996,035 | -7.14(-2.82%) |
Jun 09, 2025 | 252.47 | 256.52 | 249.15 | 253.08 | 1,203,043 | +4.34(+1.74%) |
Jun 06, 2025 | 250.87 | 252.63 | 247.00 | 248.74 | 497,271 | +1.68(+0.68%) |
Jun 05, 2025 | 247.68 | 248.36 | 244.08 | 247.06 | 669,093 | +0.46(+0.19%) |
Jun 04, 2025 | 246.51 | 248.73 | 244.78 | 246.60 | 615,631 | +0.30(+0.12%) |
Jun 03, 2025 | 240.00 | 247.14 | 239.10 | 246.30 | 1,176,750 | +6.37(+2.65%) |
Jun 02, 2025 | 237.51 | 240.78 | 233.01 | 239.93 | 762,284 | +4.93(+2.10%) |
May 30, 2025 | 232.70 | 235.32 | 229.17 | 235.00 | 872,405 | +1.61(+0.69%) |
May 29, 2025 | 236.21 | 236.38 | 230.81 | 233.39 | 882,930 | -2.77(-1.17%) |
May 28, 2025 | 238.43 | 238.94 | 235.75 | 236.16 | 476,630 | -2.21(-0.93%) |
May 27, 2025 | 233.02 | 238.40 | 231.00 | 238.37 | 823,521 | +8.21(+3.57%) |
May 23, 2025 | 222.99 | 233.60 | 219.58 | 230.16 | 886,774 | +4.16(+1.84%) |
May 22, 2025 | 228.82 | 230.25 | 225.71 | 226.00 | 609,134 | -4.29(-1.86%) |
May 21, 2025 | 233.45 | 235.50 | 228.14 | 230.29 | 673,513 | -4.86(-2.07%) |
May 20, 2025 | 235.00 | 235.62 | 232.95 | 235.15 | 896,621 | -0.56(-0.24%) |
May 19, 2025 | 228.00 | 236.59 | 224.87 | 235.71 | 663,528 | +3.83(+1.65%) |
May 16, 2025 | 228.00 | 233.25 | 224.66 | 231.88 | 839,023 | +1.44(+0.62%) |
May 15, 2025 | 226.83 | 234.52 | 226.71 | 230.44 | 739,507 | +0.44(+0.19%) |
May 14, 2025 | 225.78 | 231.96 | 224.75 | 230.00 | 1,114,946 | +5.48(+2.44%) |
May 13, 2025 | 216.96 | 225.42 | 216.00 | 224.52 | 1,038,259 | +7.81(+3.60%) |
May 12, 2025 | 223.50 | 224.96 | 212.68 | 216.71 | 889,470 | +4.38(+2.06%) |
May 09, 2025 | 210.45 | 212.95 | 204.47 | 212.33 | 730,936 | +3.15(+1.51%) |
May 08, 2025 | 212.12 | 215.96 | 209.06 | 209.18 | 946,123 | +0.11(+0.05%) |
May 07, 2025 | 208.61 | 211.00 | 206.01 | 209.07 | 954,117 | +1.51(+0.73%) |
May 06, 2025 | 208.40 | 210.91 | 207.15 | 207.56 | 799,308 | -4.36(-2.06%) |
May 05, 2025 | 210.42 | 214.90 | 210.00 | 211.92 | 627,419 | -1.09(-0.51%) |
May 02, 2025 | 205.37 | 215.25 | 205.37 | 213.01 | 1,221,644 | +10.68(+5.28%) |