Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 550.00 | 565.32 | 547.81 | 560.86 | 460,431 | +14.84(+2.72%) |
Jul 02, 2025 | 551.79 | 557.66 | 530.47 | 546.02 | 1,051,552 | -11.84(-2.12%) |
Jul 01, 2025 | 555.02 | 558.21 | 543.21 | 557.86 | 644,261 | +1.23(+0.22%) |
Jun 30, 2025 | 555.32 | 559.96 | 552.00 | 556.63 | 522,210 | +6.00(+1.09%) |
Jun 27, 2025 | 550.58 | 553.36 | 542.42 | 550.63 | 1,011,931 | +2.87(+0.52%) |
Jun 26, 2025 | 547.70 | 549.49 | 533.45 | 547.76 | 592,981 | +4.40(+0.81%) |
Jun 25, 2025 | 562.10 | 562.56 | 537.00 | 543.36 | 832,647 | -13.96(-2.50%) |
Jun 24, 2025 | 546.21 | 557.85 | 538.10 | 557.32 | 983,802 | +20.81(+3.88%) |
Jun 23, 2025 | 534.60 | 543.01 | 527.74 | 536.51 | 979,978 | +2.00(+0.37%) |
Jun 20, 2025 | 547.34 | 550.12 | 530.73 | 534.51 | 1,563,324 | -9.95(-1.83%) |
Jun 18, 2025 | 555.77 | 559.20 | 535.21 | 544.46 | 795,871 | -10.39(-1.87%) |
Jun 17, 2025 | 548.03 | 555.54 | 543.09 | 554.85 | 840,840 | +5.28(+0.96%) |
Jun 16, 2025 | 555.50 | 559.20 | 547.29 | 549.57 | 884,263 | -5.02(-0.91%) |
Jun 13, 2025 | 561.52 | 563.10 | 551.41 | 554.59 | 805,958 | -15.23(-2.67%) |
Jun 12, 2025 | 573.36 | 578.51 | 567.31 | 569.82 | 1,222,248 | -3.75(-0.65%) |
Jun 11, 2025 | 583.00 | 587.00 | 572.74 | 573.57 | 691,847 | -8.47(-1.46%) |
Jun 10, 2025 | 605.00 | 605.41 | 577.53 | 582.04 | 1,206,100 | -24.02(-3.96%) |
Jun 09, 2025 | 609.28 | 610.61 | 598.32 | 606.06 | 508,220 | -3.34(-0.55%) |
Jun 06, 2025 | 606.16 | 609.40 | 598.55 | 609.40 | 593,436 | +6.79(+1.13%) |
Jun 05, 2025 | 601.54 | 611.00 | 598.88 | 602.61 | 488,455 | +3.32(+0.55%) |
Jun 04, 2025 | 597.34 | 603.71 | 590.00 | 599.29 | 354,073 | -0.82(-0.14%) |
Jun 03, 2025 | 593.48 | 600.12 | 583.85 | 600.11 | 525,057 | +8.09(+1.37%) |
Jun 02, 2025 | 587.62 | 597.18 | 576.00 | 592.02 | 541,862 | +2.12(+0.36%) |
May 30, 2025 | 582.28 | 590.67 | 567.28 | 589.90 | 1,416,286 | +11.65(+2.01%) |
May 29, 2025 | 621.16 | 621.16 | 576.22 | 578.25 | 1,285,995 | -38.67(-6.27%) |
May 28, 2025 | 618.67 | 626.93 | 616.45 | 616.92 | 490,395 | +0.45(+0.07%) |
May 27, 2025 | 621.86 | 627.49 | 614.04 | 616.47 | 649,325 | +1.55(+0.25%) |
May 23, 2025 | 612.15 | 621.39 | 611.26 | 614.92 | 432,307 | -12.88(-2.05%) |
May 22, 2025 | 620.49 | 632.38 | 614.22 | 627.80 | 571,504 | +6.55(+1.05%) |
May 21, 2025 | 635.00 | 639.75 | 617.76 | 621.25 | 698,791 | -20.50(-3.19%) |
May 20, 2025 | 645.54 | 646.75 | 637.88 | 641.75 | 546,858 | -6.28(-0.97%) |
May 19, 2025 | 650.03 | 654.33 | 644.00 | 648.03 | 451,099 | -12.76(-1.93%) |
May 16, 2025 | 664.77 | 669.46 | 658.91 | 660.79 | 688,427 | -3.26(-0.49%) |
May 15, 2025 | 665.00 | 666.25 | 644.01 | 664.05 | 908,685 | -5.95(-0.89%) |
May 14, 2025 | 673.59 | 682.57 | 664.79 | 670.00 | 703,794 | -2.24(-0.33%) |
May 13, 2025 | 664.76 | 678.23 | 648.38 | 672.24 | 931,903 | +9.61(+1.45%) |
May 12, 2025 | 628.89 | 663.99 | 624.22 | 662.63 | 1,172,765 | +59.58(+9.88%) |
May 09, 2025 | 614.33 | 619.53 | 582.01 | 603.05 | 1,797,451 | -57.31(-8.68%) |
May 08, 2025 | 655.03 | 670.54 | 643.91 | 660.36 | 926,409 | +16.63(+2.58%) |
May 07, 2025 | 642.28 | 647.43 | 633.53 | 643.73 | 512,496 | +11.62(+1.84%) |
May 06, 2025 | 628.84 | 640.76 | 625.89 | 632.11 | 434,859 | -7.29(-1.14%) |
May 05, 2025 | 630.71 | 651.50 | 630.71 | 639.40 | 499,867 | +3.59(+0.56%) |
May 02, 2025 | 632.24 | 641.47 | 624.05 | 635.81 | 458,470 | +11.76(+1.88%) |