Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 251.76 | 253.94 | 248.41 | 251.06 | 233,847 | +1.32(+0.53%) |
Jul 02, 2025 | 250.00 | 252.59 | 248.80 | 249.74 | 396,291 | -0.94(-0.37%) |
Jul 01, 2025 | 254.81 | 256.19 | 246.91 | 250.68 | 518,829 | -5.95(-2.32%) |
Jun 30, 2025 | 256.34 | 258.20 | 254.06 | 256.63 | 262,501 | +0.20(+0.08%) |
Jun 27, 2025 | 253.67 | 257.25 | 252.64 | 256.43 | 516,308 | +2.85(+1.12%) |
Jun 26, 2025 | 253.31 | 255.81 | 250.75 | 253.58 | 296,837 | +0.36(+0.14%) |
Jun 25, 2025 | 257.12 | 257.12 | 250.68 | 253.22 | 249,082 | -2.50(-0.98%) |
Jun 24, 2025 | 255.93 | 256.44 | 251.74 | 255.72 | 421,151 | +1.26(+0.50%) |
Jun 23, 2025 | 255.84 | 256.53 | 247.46 | 254.46 | 477,596 | -2.41(-0.94%) |
Jun 20, 2025 | 258.18 | 260.10 | 256.12 | 256.87 | 859,537 | -0.14(-0.05%) |
Jun 18, 2025 | 258.54 | 258.94 | 252.76 | 257.01 | 322,935 | +1.06(+0.41%) |
Jun 17, 2025 | 256.01 | 258.19 | 249.09 | 255.95 | 376,544 | -5.02(-1.92%) |
Jun 16, 2025 | 259.78 | 265.48 | 259.12 | 260.97 | 874,401 | +4.47(+1.74%) |
Jun 13, 2025 | 250.34 | 259.18 | 250.01 | 256.50 | 367,891 | +3.10(+1.22%) |
Jun 12, 2025 | 252.78 | 253.62 | 250.62 | 253.40 | 260,581 | +0.09(+0.04%) |
Jun 11, 2025 | 255.73 | 255.73 | 250.56 | 253.31 | 339,348 | -2.42(-0.95%) |
Jun 10, 2025 | 257.62 | 259.06 | 254.51 | 255.73 | 333,836 | -0.76(-0.30%) |
Jun 09, 2025 | 258.96 | 259.99 | 250.45 | 256.49 | 560,317 | -2.41(-0.93%) |
Jun 06, 2025 | 260.22 | 262.62 | 256.79 | 258.90 | 376,172 | +0.52(+0.20%) |
Jun 05, 2025 | 255.85 | 259.36 | 254.93 | 258.38 | 467,693 | +3.05(+1.19%) |
Jun 04, 2025 | 258.27 | 258.72 | 253.19 | 255.33 | 521,337 | -2.03(-0.79%) |
Jun 03, 2025 | 255.29 | 258.25 | 251.47 | 257.36 | 515,075 | +1.20(+0.47%) |
Jun 02, 2025 | 266.64 | 267.84 | 255.25 | 256.16 | 693,820 | -10.81(-4.05%) |
May 30, 2025 | 264.70 | 268.63 | 263.16 | 266.97 | 503,748 | +1.44(+0.54%) |
May 29, 2025 | 262.81 | 265.63 | 260.38 | 265.53 | 426,101 | +1.24(+0.47%) |
May 28, 2025 | 272.70 | 273.87 | 261.50 | 264.29 | 752,148 | -8.34(-3.06%) |
May 27, 2025 | 272.20 | 275.41 | 270.00 | 272.63 | 275,280 | +4.09(+1.52%) |
May 23, 2025 | 266.17 | 270.12 | 264.02 | 268.54 | 235,921 | +1.79(+0.67%) |
May 22, 2025 | 268.72 | 272.32 | 266.75 | 266.75 | 297,958 | -3.64(-1.35%) |
May 21, 2025 | 280.32 | 281.02 | 268.31 | 270.39 | 475,600 | -10.74(-3.82%) |
May 20, 2025 | 282.65 | 286.91 | 278.74 | 281.13 | 449,597 | -0.43(-0.15%) |
May 19, 2025 | 279.04 | 281.63 | 277.39 | 281.56 | 347,155 | +0.88(+0.31%) |
May 16, 2025 | 276.41 | 281.63 | 272.99 | 280.68 | 711,572 | +5.36(+1.95%) |
May 15, 2025 | 286.15 | 288.62 | 265.00 | 275.32 | 1,429,810 | -13.65(-4.72%) |
May 14, 2025 | 296.13 | 300.00 | 286.01 | 288.97 | 1,478,623 | -7.08(-2.39%) |
May 13, 2025 | 297.58 | 301.63 | 295.35 | 296.05 | 576,300 | -1.50(-0.50%) |
May 12, 2025 | 300.00 | 302.49 | 291.04 | 297.55 | 401,795 | +0.23(+0.08%) |
May 09, 2025 | 291.30 | 308.99 | 290.25 | 297.32 | 973,065 | +8.59(+2.98%) |
May 08, 2025 | 290.02 | 294.28 | 288.32 | 288.73 | 300,560 | -0.52(-0.18%) |
May 07, 2025 | 290.61 | 296.44 | 285.27 | 289.25 | 460,921 | -2.71(-0.93%) |
May 06, 2025 | 289.46 | 295.06 | 288.56 | 291.96 | 300,255 | -1.17(-0.40%) |
May 05, 2025 | 289.13 | 296.48 | 289.00 | 293.13 | 304,162 | -2.87(-0.97%) |
May 02, 2025 | 299.01 | 299.01 | 293.13 | 296.00 | 382,877 | +4.18(+1.43%) |