Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2025 | 368.25 | 370.28 | 367.82 | 369.20 | 221,839 | -0.60(-0.16%) |
Jul 10, 2025 | 370.30 | 370.30 | 367.43 | 369.80 | 246,466 | +0.06(+0.02%) |
Jul 09, 2025 | 367.63 | 370.45 | 367.63 | 369.74 | 298,273 | +3.56(+0.97%) |
Jul 08, 2025 | 367.40 | 367.40 | 365.26 | 366.18 | 264,412 | -0.56(-0.15%) |
Jul 07, 2025 | 367.14 | 367.86 | 364.62 | 366.74 | 391,201 | -2.32(-0.63%) |
Jul 03, 2025 | 366.76 | 369.56 | 366.75 | 369.06 | 182,730 | +3.92(+1.07%) |
Jul 02, 2025 | 362.05 | 365.14 | 361.95 | 365.14 | 323,939 | +2.83(+0.78%) |
Jul 01, 2025 | 364.72 | 365.45 | 360.79 | 362.31 | 431,957 | -3.86(-1.05%) |
Jun 30, 2025 | 365.93 | 367.10 | 364.14 | 366.17 | 341,539 | +1.62(+0.44%) |
Jun 27, 2025 | 363.54 | 365.33 | 361.62 | 364.55 | 298,067 | +2.04(+0.56%) |
Jun 26, 2025 | 360.82 | 363.01 | 359.47 | 362.51 | 325,615 | +3.04(+0.85%) |
Jun 25, 2025 | 359.49 | 360.62 | 358.52 | 359.47 | 390,977 | +1.62(+0.45%) |
Jun 24, 2025 | 356.49 | 358.37 | 355.75 | 357.85 | 305,246 | +5.06(+1.43%) |
Jun 23, 2025 | 348.79 | 353.00 | 346.89 | 352.79 | 493,788 | +4.62(+1.33%) |
Jun 20, 2025 | 352.38 | 352.69 | 347.20 | 348.17 | 421,568 | -1.94(-0.55%) |
Jun 18, 2025 | 351.73 | 353.34 | 349.37 | 350.11 | 627,639 | -1.06(-0.30%) |
Jun 17, 2025 | 352.44 | 353.53 | 350.44 | 351.17 | 306,702 | -2.86(-0.81%) |
Jun 16, 2025 | 351.62 | 355.21 | 351.62 | 354.03 | 233,900 | +4.56(+1.30%) |
Jun 13, 2025 | 350.34 | 352.57 | 348.41 | 349.47 | 388,669 | -4.92(-1.39%) |
Jun 12, 2025 | 352.59 | 354.94 | 352.01 | 354.39 | 191,409 | +0.98(+0.28%) |
Jun 11, 2025 | 355.50 | 356.57 | 352.25 | 353.41 | 342,112 | -1.32(-0.37%) |
Jun 10, 2025 | 352.66 | 354.90 | 350.96 | 354.73 | 201,484 | +2.18(+0.62%) |
Jun 09, 2025 | 352.50 | 353.38 | 351.40 | 352.55 | 219,279 | +0.40(+0.11%) |
Jun 06, 2025 | 352.23 | 353.36 | 350.90 | 352.15 | 218,016 | +3.73(+1.07%) |
Jun 05, 2025 | 352.32 | 354.15 | 347.12 | 348.42 | 411,927 | -2.86(-0.81%) |
Jun 04, 2025 | 350.94 | 352.00 | 349.75 | 351.28 | 302,680 | +1.01(+0.29%) |
Jun 03, 2025 | 348.20 | 351.14 | 347.60 | 350.27 | 296,588 | +2.52(+0.72%) |
Jun 02, 2025 | 343.86 | 347.81 | 343.29 | 347.75 | 287,860 | +3.27(+0.95%) |
May 30, 2025 | 344.78 | 346.00 | 340.33 | 344.48 | 299,957 | -0.87(-0.25%) |
May 29, 2025 | 349.89 | 349.89 | 343.94 | 345.35 | 355,651 | +1.06(+0.31%) |
May 28, 2025 | 346.35 | 347.40 | 344.00 | 344.29 | 280,869 | -1.44(-0.42%) |
May 27, 2025 | 341.98 | 346.00 | 341.57 | 345.73 | 299,419 | +8.31(+2.46%) |
May 23, 2025 | 335.45 | 339.33 | 335.33 | 337.42 | 256,965 | -3.67(-1.08%) |
May 22, 2025 | 340.20 | 343.40 | 339.83 | 341.09 | 204,466 | +1.15(+0.34%) |
May 21, 2025 | 342.58 | 346.64 | 338.59 | 339.94 | 631,391 | -5.39(-1.56%) |
May 20, 2025 | 345.25 | 345.79 | 342.92 | 345.33 | 263,560 | -1.57(-0.45%) |
May 19, 2025 | 341.66 | 347.15 | 341.11 | 346.90 | 484,117 | +0.20(+0.06%) |
May 16, 2025 | 346.62 | 346.70 | 343.65 | 346.70 | 210,413 | +1.33(+0.39%) |
May 15, 2025 | 343.83 | 347.02 | 342.62 | 345.37 | 380,907 | -0.17(-0.05%) |
May 14, 2025 | 344.43 | 346.07 | 343.61 | 345.54 | 617,323 | +2.56(+0.75%) |
May 13, 2025 | 338.57 | 344.08 | 337.83 | 342.98 | 568,905 | +5.79(+1.72%) |
May 12, 2025 | 335.75 | 337.19 | 332.40 | 337.19 | 508,229 | +13.90(+4.30%) |
May 09, 2025 | 324.60 | 325.88 | 322.20 | 323.29 | 313,459 | -0.36(-0.11%) |
May 08, 2025 | 324.19 | 326.73 | 321.06 | 323.65 | 338,869 | +2.45(+0.76%) |
May 07, 2025 | 320.15 | 322.87 | 316.81 | 321.20 | 735,308 | +1.46(+0.46%) |
May 06, 2025 | 318.63 | 322.22 | 318.05 | 319.74 | 399,085 | -3.01(-0.93%) |
May 05, 2025 | 322.23 | 324.98 | 322.00 | 322.75 | 331,310 | -2.15(-0.66%) |
May 02, 2025 | 323.88 | 326.40 | 322.56 | 324.90 | 461,566 | +4.41(+1.38%) |