Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2025 | 350.69 | 357.02 | 348.03 | 354.57 | 2,507,978 | +1.34(+0.38%) |
Jul 07, 2025 | 354.25 | 356.19 | 351.54 | 353.23 | 1,183,264 | -1.53(-0.43%) |
Jul 03, 2025 | 352.87 | 356.31 | 351.49 | 354.76 | 640,715 | +3.21(+0.91%) |
Jul 02, 2025 | 354.90 | 358.60 | 345.78 | 351.55 | 1,272,555 | -5.38(-1.51%) |
Jul 01, 2025 | 357.13 | 359.06 | 353.44 | 356.93 | 883,243 | +0.17(+0.05%) |
Jun 30, 2025 | 352.31 | 357.53 | 351.21 | 356.76 | 1,029,213 | +4.03(+1.14%) |
Jun 27, 2025 | 353.51 | 356.68 | 351.12 | 352.73 | 4,487,856 | -0.82(-0.23%) |
Jun 26, 2025 | 355.00 | 356.76 | 352.00 | 353.55 | 1,056,831 | -0.91(-0.26%) |
Jun 25, 2025 | 360.50 | 360.50 | 354.43 | 354.46 | 1,074,103 | -6.22(-1.72%) |
Jun 24, 2025 | 361.09 | 361.47 | 355.17 | 360.68 | 1,294,134 | +0.73(+0.20%) |
Jun 23, 2025 | 354.10 | 360.38 | 353.44 | 359.95 | 1,176,584 | +5.25(+1.48%) |
Jun 20, 2025 | 351.47 | 357.19 | 351.46 | 354.70 | 1,775,275 | +3.87(+1.10%) |
Jun 18, 2025 | 350.81 | 353.43 | 347.75 | 350.83 | 1,035,599 | +0.02(+0.01%) |
Jun 17, 2025 | 348.54 | 351.59 | 346.69 | 350.81 | 1,171,341 | +0.77(+0.22%) |
Jun 16, 2025 | 353.99 | 355.79 | 349.39 | 350.04 | 1,694,032 | -2.96(-0.84%) |
Jun 13, 2025 | 353.60 | 356.25 | 352.41 | 353.00 | 1,025,292 | -2.78(-0.78%) |
Jun 12, 2025 | 351.54 | 356.11 | 349.75 | 355.78 | 1,366,405 | +6.30(+1.80%) |
Jun 11, 2025 | 350.55 | 352.05 | 347.42 | 349.48 | 1,616,665 | -2.23(-0.63%) |
Jun 10, 2025 | 357.31 | 357.89 | 350.67 | 351.71 | 1,108,568 | -2.12(-0.60%) |
Jun 09, 2025 | 369.50 | 369.84 | 351.49 | 353.83 | 1,898,818 | -17.26(-4.65%) |
Jun 06, 2025 | 372.95 | 374.61 | 370.03 | 371.09 | 705,575 | +0.60(+0.16%) |
Jun 05, 2025 | 372.28 | 372.30 | 366.99 | 370.49 | 1,177,767 | -2.13(-0.57%) |
Jun 04, 2025 | 374.78 | 376.17 | 370.31 | 372.62 | 852,260 | -1.86(-0.50%) |
Jun 03, 2025 | 377.43 | 379.91 | 371.50 | 374.48 | 1,169,154 | -1.68(-0.45%) |
Jun 02, 2025 | 368.06 | 376.57 | 367.94 | 376.16 | 1,240,856 | +4.08(+1.10%) |
May 30, 2025 | 366.68 | 372.99 | 365.54 | 372.08 | 1,863,776 | +5.16(+1.41%) |
May 29, 2025 | 360.74 | 366.92 | 359.26 | 366.92 | 1,272,320 | +5.60(+1.55%) |
May 28, 2025 | 363.52 | 366.14 | 360.80 | 361.32 | 832,494 | -3.74(-1.02%) |
May 27, 2025 | 359.87 | 366.23 | 357.21 | 365.06 | 1,076,861 | +8.52(+2.39%) |
May 23, 2025 | 355.39 | 357.28 | 351.89 | 356.54 | 1,087,377 | +1.21(+0.34%) |
May 22, 2025 | 357.23 | 358.43 | 352.86 | 355.33 | 811,626 | -2.73(-0.76%) |
May 21, 2025 | 361.11 | 362.21 | 357.35 | 358.06 | 910,030 | -4.37(-1.21%) |
May 20, 2025 | 364.67 | 364.80 | 361.87 | 362.43 | 678,067 | -2.53(-0.69%) |
May 19, 2025 | 361.61 | 365.31 | 360.30 | 364.96 | 1,140,105 | +3.04(+0.84%) |
May 16, 2025 | 358.53 | 362.27 | 357.70 | 361.92 | 1,096,951 | +3.33(+0.93%) |
May 15, 2025 | 353.15 | 358.99 | 353.15 | 358.59 | 1,135,571 | +6.37(+1.81%) |
May 14, 2025 | 355.29 | 355.62 | 347.42 | 352.22 | 1,528,121 | -2.85(-0.80%) |
May 13, 2025 | 357.09 | 360.22 | 354.91 | 355.07 | 1,333,208 | +1.50(+0.42%) |
May 12, 2025 | 353.18 | 355.10 | 347.75 | 353.57 | 1,288,109 | -0.75(-0.21%) |
May 09, 2025 | 357.09 | 358.59 | 352.55 | 354.32 | 747,876 | -2.79(-0.78%) |
May 08, 2025 | 360.04 | 363.61 | 357.00 | 357.11 | 1,181,568 | -2.61(-0.73%) |
May 07, 2025 | 358.66 | 361.69 | 358.19 | 359.72 | 1,201,823 | +1.79(+0.50%) |
May 06, 2025 | 355.00 | 360.26 | 352.11 | 357.93 | 1,893,782 | +2.44(+0.69%) |
May 05, 2025 | 356.25 | 357.72 | 351.68 | 355.49 | 1,152,993 | -0.76(-0.21%) |
May 02, 2025 | 356.54 | 358.00 | 352.68 | 356.25 | 1,114,572 | +4.71(+1.34%) |