Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 269.70 | 274.73 | 269.31 | 272.15 | 5,031,835 | +2.94(+1.09%) |
Jul 02, 2025 | 271.52 | 271.71 | 265.65 | 269.21 | 6,114,433 | -2.70(-0.99%) |
Jul 01, 2025 | 272.08 | 274.00 | 270.64 | 271.91 | 6,256,036 | -0.78(-0.29%) |
Jun 30, 2025 | 274.46 | 276.38 | 270.40 | 272.69 | 8,540,787 | -0.73(-0.27%) |
Jun 27, 2025 | 271.86 | 274.17 | 269.43 | 273.42 | 21,741,432 | +2.68(+0.99%) |
Jun 26, 2025 | 268.78 | 271.01 | 265.16 | 270.74 | 6,707,762 | +2.98(+1.11%) |
Jun 25, 2025 | 272.00 | 274.00 | 266.98 | 267.76 | 6,072,678 | -3.41(-1.26%) |
Jun 24, 2025 | 265.71 | 273.38 | 265.44 | 271.17 | 9,711,853 | +7.76(+2.95%) |
Jun 23, 2025 | 260.64 | 264.74 | 258.75 | 263.41 | 9,280,862 | +2.78(+1.07%) |
Jun 20, 2025 | 260.69 | 262.87 | 259.26 | 260.63 | 12,859,209 | +1.13(+0.44%) |
Jun 18, 2025 | 264.80 | 265.07 | 257.47 | 259.50 | 7,628,082 | -2.84(-1.08%) |
Jun 17, 2025 | 263.43 | 270.07 | 261.69 | 262.34 | 9,453,175 | -1.12(-0.42%) |
Jun 16, 2025 | 259.98 | 263.56 | 259.55 | 263.46 | 7,187,012 | +5.47(+2.12%) |
Jun 13, 2025 | 263.06 | 265.28 | 257.59 | 257.99 | 7,679,043 | -8.50(-3.19%) |
Jun 12, 2025 | 264.28 | 268.59 | 262.98 | 266.49 | 8,465,337 | +1.00(+0.38%) |
Jun 11, 2025 | 268.07 | 269.08 | 264.99 | 265.49 | 6,577,351 | -2.31(-0.86%) |
Jun 10, 2025 | 271.64 | 273.32 | 266.42 | 267.80 | 6,317,891 | -4.02(-1.48%) |
Jun 09, 2025 | 272.42 | 273.77 | 269.24 | 271.82 | 5,736,871 | -2.26(-0.82%) |
Jun 06, 2025 | 269.54 | 274.46 | 267.79 | 274.07 | 7,518,984 | +7.36(+2.76%) |
Jun 05, 2025 | 263.29 | 268.32 | 263.22 | 266.72 | 8,658,691 | +3.96(+1.51%) |
Jun 04, 2025 | 263.77 | 265.08 | 261.21 | 262.75 | 7,383,172 | -1.30(-0.49%) |
Jun 03, 2025 | 261.58 | 264.33 | 260.95 | 264.05 | 7,849,588 | +2.84(+1.09%) |
Jun 02, 2025 | 262.69 | 263.37 | 258.73 | 261.21 | 9,224,701 | -3.74(-1.41%) |
May 30, 2025 | 267.66 | 269.31 | 260.29 | 264.95 | 12,419,039 | -1.55(-0.58%) |
May 29, 2025 | 263.17 | 267.36 | 254.10 | 266.50 | 28,125,542 | -9.10(-3.30%) |
May 28, 2025 | 277.27 | 278.37 | 273.15 | 275.59 | 12,612,268 | -1.16(-0.42%) |
May 27, 2025 | 272.74 | 278.14 | 269.86 | 276.75 | 10,972,625 | +4.05(+1.49%) |
May 23, 2025 | 278.56 | 280.30 | 271.22 | 272.70 | 8,906,174 | -10.27(-3.63%) |
May 22, 2025 | 282.05 | 285.90 | 280.58 | 282.97 | 6,652,955 | +1.14(+0.40%) |
May 21, 2025 | 283.96 | 287.18 | 280.67 | 281.83 | 5,699,302 | -5.77(-2.01%) |
May 20, 2025 | 287.63 | 287.98 | 284.76 | 287.60 | 4,037,576 | +0.43(+0.15%) |
May 19, 2025 | 287.64 | 289.44 | 286.46 | 287.18 | 5,789,564 | -3.51(-1.21%) |
May 16, 2025 | 290.63 | 291.71 | 289.26 | 290.69 | 3,852,087 | +0.39(+0.13%) |
May 15, 2025 | 289.11 | 291.51 | 287.49 | 290.30 | 4,643,368 | +0.02(+0.01%) |
May 14, 2025 | 293.04 | 295.58 | 288.80 | 290.28 | 7,938,438 | +1.57(+0.54%) |
May 13, 2025 | 290.54 | 292.28 | 288.47 | 288.71 | 6,720,058 | +0.35(+0.12%) |
May 12, 2025 | 284.55 | 288.51 | 282.78 | 288.36 | 5,946,388 | +13.38(+4.87%) |
May 09, 2025 | 281.17 | 282.03 | 273.45 | 274.98 | 4,331,078 | -4.31(-1.54%) |
May 08, 2025 | 278.77 | 282.60 | 277.94 | 279.30 | 4,796,358 | +1.51(+0.54%) |
May 07, 2025 | 273.28 | 278.35 | 273.28 | 277.79 | 4,274,798 | +4.86(+1.78%) |
May 06, 2025 | 269.39 | 274.36 | 268.12 | 272.93 | 4,686,543 | +0.73(+0.27%) |
May 05, 2025 | 272.94 | 275.73 | 271.88 | 272.20 | 4,225,857 | -2.45(-0.89%) |
May 02, 2025 | 274.02 | 275.88 | 271.82 | 274.64 | 4,330,620 | +5.74(+2.13%) |