Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 290.40 | 292.65 | 288.92 | 289.91 | 12,688,880 | +2.80(+0.98%) |
Jun 27, 2025 | 285.81 | 288.70 | 285.04 | 287.11 | 17,868,776 | -1.64(-0.57%) |
Jun 26, 2025 | 284.70 | 289.41 | 284.47 | 288.75 | 8,940,270 | +4.69(+1.65%) |
Jun 25, 2025 | 281.50 | 284.28 | 280.91 | 284.06 | 6,826,695 | +2.80(+1.00%) |
Jun 24, 2025 | 280.21 | 282.71 | 279.51 | 281.26 | 9,267,676 | +2.99(+1.07%) |
Jun 23, 2025 | 275.06 | 278.55 | 272.11 | 278.27 | 8,247,280 | +3.27(+1.19%) |
Jun 20, 2025 | 275.57 | 277.30 | 273.81 | 275.00 | 13,969,724 | +1.04(+0.38%) |
Jun 18, 2025 | 270.00 | 277.72 | 269.72 | 273.96 | 9,586,461 | +4.44(+1.65%) |
Jun 17, 2025 | 268.17 | 270.59 | 267.80 | 269.52 | 6,743,525 | -0.84(-0.31%) |
Jun 16, 2025 | 267.00 | 271.73 | 266.85 | 270.36 | 8,563,612 | +5.41(+2.04%) |
Jun 13, 2025 | 265.08 | 267.02 | 262.71 | 264.95 | 7,098,299 | -3.29(-1.23%) |
Jun 12, 2025 | 266.86 | 268.29 | 265.14 | 268.24 | 6,617,329 | +0.09(+0.03%) |
Jun 11, 2025 | 268.68 | 269.62 | 265.79 | 268.15 | 7,432,867 | -0.45(-0.17%) |
Jun 10, 2025 | 265.88 | 268.90 | 265.85 | 268.60 | 7,535,981 | +1.86(+0.70%) |
Jun 09, 2025 | 266.00 | 267.90 | 264.81 | 266.74 | 8,435,175 | +1.01(+0.38%) |
Jun 06, 2025 | 264.33 | 266.65 | 264.26 | 265.73 | 7,738,147 | +3.78(+1.44%) |
Jun 05, 2025 | 264.74 | 264.74 | 260.31 | 261.95 | 8,182,530 | -2.27(-0.86%) |
Jun 04, 2025 | 265.92 | 267.12 | 264.18 | 264.22 | 5,915,393 | -2.05(-0.77%) |
Jun 03, 2025 | 263.73 | 266.58 | 262.88 | 266.27 | 6,998,096 | +1.61(+0.61%) |
Jun 02, 2025 | 263.02 | 265.03 | 261.90 | 264.66 | 6,011,030 | +0.66(+0.25%) |
May 30, 2025 | 263.45 | 265.33 | 262.73 | 264.00 | 10,978,353 | -0.37(-0.14%) |
May 29, 2025 | 264.80 | 265.41 | 262.53 | 264.37 | 5,081,783 | +0.88(+0.33%) |
May 28, 2025 | 266.24 | 266.72 | 262.90 | 263.49 | 5,528,850 | -1.80(-0.68%) |
May 27, 2025 | 262.04 | 265.30 | 261.99 | 265.29 | 7,506,428 | +4.58(+1.76%) |
May 23, 2025 | 256.81 | 261.99 | 256.00 | 260.71 | 6,671,872 | +0.04(+0.02%) |
May 22, 2025 | 259.44 | 262.30 | 258.87 | 260.67 | 6,513,996 | -0.37(-0.14%) |
May 21, 2025 | 264.35 | 265.65 | 260.73 | 261.04 | 7,462,015 | -4.64(-1.75%) |
May 20, 2025 | 262.52 | 266.66 | 262.30 | 265.68 | 8,435,347 | +0.80(+0.30%) |
May 19, 2025 | 265.55 | 268.32 | 261.93 | 264.88 | 12,141,350 | -2.68(-1.00%) |
May 16, 2025 | 267.50 | 268.46 | 264.71 | 267.56 | 8,932,956 | +0.07(+0.03%) |
May 15, 2025 | 266.97 | 269.52 | 264.76 | 267.49 | 9,214,001 | +1.85(+0.70%) |
May 14, 2025 | 263.00 | 266.64 | 263.00 | 265.64 | 8,642,806 | +2.63(+1.00%) |
May 13, 2025 | 261.03 | 263.67 | 260.39 | 263.01 | 8,582,855 | +2.96(+1.14%) |
May 12, 2025 | 262.90 | 263.60 | 258.70 | 260.05 | 9,602,150 | +6.97(+2.75%) |
May 09, 2025 | 254.50 | 255.51 | 252.34 | 253.08 | 5,087,711 | -0.39(-0.15%) |
May 08, 2025 | 251.57 | 255.88 | 251.55 | 253.47 | 8,319,137 | +4.08(+1.64%) |
May 07, 2025 | 249.85 | 252.45 | 248.83 | 249.39 | 8,724,200 | +0.14(+0.06%) |
May 06, 2025 | 250.00 | 252.65 | 249.00 | 249.25 | 6,367,553 | -3.31(-1.31%) |
May 05, 2025 | 251.18 | 255.16 | 250.59 | 252.56 | 5,447,820 | +0.05(+0.02%) |
May 02, 2025 | 251.26 | 253.62 | 249.46 | 252.51 | 7,187,923 | +5.62(+2.28%) |