Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 263.05 | 263.66 | 259.02 | 262.37 | 625,317 | -1.57(-0.59%) |
Jul 01, 2025 | 257.06 | 264.77 | 256.78 | 263.94 | 935,523 | +4.57(+1.76%) |
Jun 30, 2025 | 257.63 | 260.00 | 255.63 | 259.37 | 981,479 | +3.23(+1.26%) |
Jun 27, 2025 | 256.36 | 260.93 | 244.51 | 256.14 | 1,976,692 | +0.19(+0.07%) |
Jun 26, 2025 | 260.55 | 261.37 | 254.74 | 255.95 | 715,366 | -2.08(-0.81%) |
Jun 25, 2025 | 261.41 | 262.21 | 257.58 | 258.03 | 607,109 | -3.78(-1.44%) |
Jun 24, 2025 | 257.56 | 262.42 | 254.36 | 261.81 | 773,457 | +6.73(+2.64%) |
Jun 23, 2025 | 251.02 | 255.42 | 247.20 | 255.08 | 824,513 | -0.62(-0.24%) |
Jun 20, 2025 | 254.00 | 257.16 | 252.69 | 255.70 | 1,992,279 | +2.31(+0.91%) |
Jun 18, 2025 | 256.15 | 257.72 | 253.37 | 253.39 | 840,052 | -2.61(-1.02%) |
Jun 17, 2025 | 258.53 | 263.64 | 252.40 | 256.00 | 1,454,305 | -11.45(-4.28%) |
Jun 16, 2025 | 265.28 | 267.76 | 259.87 | 267.45 | 833,058 | +3.16(+1.20%) |
Jun 13, 2025 | 264.46 | 268.34 | 263.56 | 264.29 | 663,685 | -4.68(-1.74%) |
Jun 12, 2025 | 271.12 | 271.12 | 267.03 | 268.97 | 609,281 | -2.53(-0.93%) |
Jun 11, 2025 | 271.92 | 274.33 | 270.11 | 271.50 | 726,568 | -0.42(-0.15%) |
Jun 10, 2025 | 271.26 | 273.60 | 270.13 | 271.92 | 632,229 | +3.40(+1.27%) |
Jun 09, 2025 | 269.32 | 270.75 | 265.63 | 268.52 | 630,002 | +0.21(+0.08%) |
Jun 06, 2025 | 267.21 | 269.27 | 265.95 | 268.31 | 659,815 | +2.11(+0.79%) |
Jun 05, 2025 | 267.81 | 272.07 | 265.07 | 266.20 | 852,654 | -0.80(-0.30%) |
Jun 04, 2025 | 263.88 | 268.54 | 262.31 | 267.00 | 760,679 | +3.53(+1.34%) |
Jun 03, 2025 | 261.35 | 263.93 | 257.81 | 263.47 | 605,778 | +2.06(+0.79%) |
Jun 02, 2025 | 260.98 | 261.57 | 256.98 | 261.41 | 575,553 | -2.78(-1.05%) |
May 30, 2025 | 262.43 | 265.55 | 260.78 | 264.19 | 1,046,535 | +1.14(+0.43%) |
May 29, 2025 | 263.94 | 263.98 | 259.16 | 263.05 | 524,928 | +0.91(+0.35%) |
May 28, 2025 | 257.80 | 264.05 | 257.18 | 262.14 | 942,042 | +3.75(+1.45%) |
May 27, 2025 | 266.87 | 267.84 | 256.92 | 258.39 | 1,099,770 | -3.80(-1.45%) |
May 23, 2025 | 260.35 | 263.30 | 259.57 | 262.19 | 660,179 | -0.72(-0.27%) |
May 22, 2025 | 258.12 | 263.24 | 255.58 | 262.91 | 1,230,537 | +4.88(+1.89%) |
May 21, 2025 | 271.98 | 273.24 | 256.98 | 258.03 | 2,202,402 | -18.47(-6.68%) |
May 20, 2025 | 278.01 | 280.49 | 265.55 | 276.49 | 1,290,920 | -3.51(-1.25%) |
May 19, 2025 | 273.49 | 280.50 | 273.49 | 280.01 | 802,540 | +1.86(+0.67%) |
May 16, 2025 | 275.33 | 278.41 | 271.83 | 278.15 | 620,381 | +3.51(+1.28%) |
May 15, 2025 | 271.60 | 275.29 | 270.18 | 274.64 | 653,579 | +4.08(+1.51%) |
May 14, 2025 | 272.58 | 272.58 | 268.92 | 270.56 | 710,074 | -2.69(-0.98%) |
May 13, 2025 | 279.47 | 279.47 | 272.00 | 273.24 | 888,707 | -2.61(-0.94%) |
May 12, 2025 | 274.95 | 276.78 | 272.52 | 275.85 | 751,824 | +6.45(+2.39%) |
May 09, 2025 | 270.01 | 270.44 | 267.23 | 269.40 | 796,761 | -1.25(-0.46%) |
May 08, 2025 | 267.89 | 273.29 | 266.60 | 270.64 | 811,337 | +5.09(+1.92%) |
May 07, 2025 | 261.04 | 266.16 | 261.04 | 265.56 | 751,176 | +3.87(+1.48%) |
May 06, 2025 | 258.61 | 263.56 | 258.57 | 261.68 | 597,282 | -0.17(-0.06%) |
May 05, 2025 | 261.68 | 265.79 | 259.09 | 261.85 | 564,374 | -1.98(-0.75%) |
May 02, 2025 | 263.80 | 266.09 | 262.34 | 263.83 | 790,491 | +3.71(+1.43%) |