Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 14, 2025 | 626.17 | 628.14 | 624.75 | 627.74 | 2,590,564 | +1.30(+0.21%) |
Jul 11, 2025 | 625.75 | 627.82 | 624.52 | 626.44 | 2,759,234 | -2.41(-0.38%) |
Jul 10, 2025 | 627.18 | 629.87 | 626.01 | 628.85 | 2,559,553 | +1.82(+0.29%) |
Jul 09, 2025 | 625.75 | 627.72 | 623.89 | 627.03 | 3,017,849 | +3.70(+0.59%) |
Jul 08, 2025 | 624.32 | 625.07 | 622.52 | 623.33 | 4,683,698 | -0.50(-0.08%) |
Jul 07, 2025 | 626.34 | 627.00 | 620.85 | 623.83 | 7,471,579 | -4.34(-0.69%) |
Jul 03, 2025 | 625.40 | 629.25 | 625.40 | 628.17 | 4,238,697 | +4.75(+0.76%) |
Jul 02, 2025 | 620.20 | 623.70 | 619.58 | 623.42 | 4,920,888 | +2.75(+0.44%) |
Jul 01, 2025 | 619.30 | 621.68 | 618.48 | 620.67 | 6,038,783 | -0.23(-0.04%) |
Jun 30, 2025 | 620.31 | 622.12 | 617.99 | 620.90 | 6,551,960 | +3.44(+0.56%) |
Jun 27, 2025 | 615.81 | 619.31 | 613.79 | 617.46 | 9,335,608 | +2.70(+0.44%) |
Jun 26, 2025 | 611.90 | 615.23 | 611.28 | 614.76 | 4,964,130 | +4.80(+0.79%) |
Jun 25, 2025 | 610.79 | 611.35 | 608.45 | 609.96 | 13,555,984 | +0.45(+0.07%) |
Jun 24, 2025 | 607.19 | 610.71 | 606.31 | 609.51 | 7,359,157 | +6.58(+1.09%) |
Jun 23, 2025 | 597.87 | 603.39 | 594.71 | 602.93 | 6,746,774 | +6.27(+1.05%) |
Jun 20, 2025 | 601.23 | 602.31 | 595.70 | 596.66 | 7,447,405 | -1.96(-0.33%) |
Jun 18, 2025 | 599.50 | 602.31 | 597.72 | 598.62 | 4,192,052 | -0.14(-0.02%) |
Jun 17, 2025 | 601.29 | 602.83 | 597.85 | 598.76 | 12,580,348 | -5.00(-0.83%) |
Jun 16, 2025 | 601.47 | 605.56 | 601.38 | 603.76 | 10,219,642 | +5.84(+0.98%) |
Jun 13, 2025 | 599.59 | 602.89 | 596.53 | 597.92 | 7,254,032 | -6.70(-1.11%) |
Jun 12, 2025 | 601.09 | 604.77 | 600.60 | 604.62 | 6,995,065 | +2.19(+0.36%) |
Jun 11, 2025 | 605.25 | 606.11 | 600.36 | 602.43 | 20,424,934 | -1.72(-0.28%) |
Jun 10, 2025 | 601.24 | 604.53 | 600.12 | 604.14 | 6,941,978 | +3.45(+0.57%) |
Jun 09, 2025 | 600.75 | 602.28 | 599.54 | 600.69 | 3,895,260 | +0.57(+0.09%) |
Jun 06, 2025 | 599.66 | 601.85 | 597.93 | 600.13 | 3,636,065 | +6.00(+1.01%) |
Jun 05, 2025 | 598.66 | 600.01 | 592.08 | 594.12 | 5,157,824 | -2.78(-0.47%) |
Jun 04, 2025 | 597.99 | 598.96 | 596.54 | 596.91 | 3,697,726 | -0.16(-0.03%) |
Jun 03, 2025 | 593.36 | 598.11 | 592.91 | 597.07 | 3,785,124 | +3.33(+0.56%) |
Jun 02, 2025 | 588.71 | 593.79 | 586.05 | 593.74 | 3,721,655 | +3.43(+0.58%) |
May 30, 2025 | 589.90 | 592.13 | 584.23 | 590.31 | 5,948,748 | -0.63(-0.11%) |
May 29, 2025 | 594.04 | 594.20 | 587.08 | 590.93 | 3,842,651 | +2.33(+0.40%) |
May 28, 2025 | 592.59 | 593.79 | 587.99 | 588.60 | 5,376,565 | -3.49(-0.59%) |
May 27, 2025 | 587.06 | 592.30 | 585.35 | 592.09 | 4,546,839 | +11.90(+2.05%) |
May 23, 2025 | 576.91 | 582.74 | 576.51 | 580.19 | 7,135,801 | -3.75(-0.64%) |
May 22, 2025 | 583.63 | 587.59 | 582.36 | 583.94 | 6,388,385 | +0.09(+0.02%) |
May 21, 2025 | 589.40 | 593.57 | 582.78 | 583.85 | 7,145,630 | -9.87(-1.66%) |
May 20, 2025 | 594.12 | 595.02 | 590.60 | 593.72 | 21,444,992 | -2.21(-0.37%) |
May 19, 2025 | 589.14 | 596.55 | 589.07 | 595.93 | 4,763,423 | +0.75(+0.13%) |
May 16, 2025 | 592.26 | 595.49 | 590.30 | 595.18 | 3,607,771 | +3.85(+0.65%) |
May 15, 2025 | 586.53 | 591.95 | 586.11 | 591.33 | 3,092,386 | +2.89(+0.49%) |
May 14, 2025 | 588.83 | 589.93 | 586.54 | 588.44 | 6,315,896 | +0.34(+0.06%) |
May 13, 2025 | 584.42 | 590.04 | 583.87 | 588.10 | 7,120,271 | +4.22(+0.72%) |
May 12, 2025 | 582.45 | 583.96 | 578.00 | 583.89 | 5,366,456 | +18.76(+3.32%) |
May 09, 2025 | 567.42 | 568.35 | 563.72 | 565.12 | 2,790,692 | -0.44(-0.08%) |
May 08, 2025 | 566.14 | 571.24 | 562.68 | 565.56 | 5,932,620 | +3.55(+0.63%) |
May 07, 2025 | 561.06 | 564.70 | 556.95 | 562.01 | 4,852,239 | +2.22(+0.40%) |
May 06, 2025 | 558.86 | 564.24 | 557.65 | 559.79 | 4,484,357 | -4.62(-0.82%) |
May 05, 2025 | 563.53 | 567.57 | 562.65 | 564.41 | 3,200,038 | -3.16(-0.56%) |
May 02, 2025 | 565.60 | 569.28 | 563.50 | 567.57 | 3,580,913 | +8.20(+1.47%) |