Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 454.39 | 462.73 | 451.95 | 456.55 | 288,148 | +0.96(+0.21%) |
Jul 01, 2025 | 440.80 | 461.43 | 440.80 | 455.59 | 308,378 | +13.97(+3.16%) |
Jun 30, 2025 | 435.91 | 442.09 | 434.95 | 441.62 | 451,146 | +5.12(+1.17%) |
Jun 27, 2025 | 435.86 | 441.56 | 430.11 | 436.50 | 801,124 | +2.07(+0.48%) |
Jun 26, 2025 | 425.81 | 434.48 | 421.22 | 434.43 | 408,334 | +10.83(+2.56%) |
Jun 25, 2025 | 430.05 | 430.81 | 418.31 | 423.60 | 429,150 | -7.61(-1.76%) |
Jun 24, 2025 | 431.88 | 434.90 | 427.69 | 431.21 | 294,509 | +1.82(+0.42%) |
Jun 23, 2025 | 422.41 | 430.54 | 421.28 | 429.39 | 281,500 | +7.55(+1.79%) |
Jun 20, 2025 | 427.71 | 431.94 | 419.90 | 421.84 | 558,321 | -1.57(-0.37%) |
Jun 18, 2025 | 425.51 | 430.60 | 423.19 | 423.41 | 295,473 | -0.88(-0.21%) |
Jun 17, 2025 | 426.35 | 431.30 | 422.99 | 424.29 | 232,207 | -5.34(-1.24%) |
Jun 16, 2025 | 435.62 | 435.62 | 426.89 | 429.63 | 297,083 | -2.36(-0.55%) |
Jun 13, 2025 | 438.67 | 443.29 | 430.42 | 431.99 | 235,983 | -11.14(-2.51%) |
Jun 12, 2025 | 441.57 | 446.29 | 440.63 | 443.13 | 219,489 | -2.68(-0.60%) |
Jun 11, 2025 | 451.52 | 451.52 | 442.18 | 445.81 | 166,737 | -4.04(-0.90%) |
Jun 10, 2025 | 446.17 | 451.33 | 443.87 | 449.85 | 242,949 | +5.37(+1.21%) |
Jun 09, 2025 | 447.42 | 448.05 | 442.71 | 444.48 | 231,705 | -0.96(-0.22%) |
Jun 06, 2025 | 447.00 | 448.92 | 441.77 | 445.44 | 182,290 | +3.07(+0.69%) |
Jun 05, 2025 | 445.99 | 447.35 | 439.61 | 442.37 | 205,900 | -2.94(-0.66%) |
Jun 04, 2025 | 446.01 | 449.95 | 442.63 | 445.31 | 215,353 | +0.41(+0.09%) |
Jun 03, 2025 | 432.00 | 445.41 | 431.68 | 444.90 | 283,319 | +11.15(+2.57%) |
Jun 02, 2025 | 441.30 | 441.30 | 430.20 | 433.75 | 278,117 | -9.82(-2.21%) |
May 30, 2025 | 445.80 | 449.72 | 441.41 | 443.57 | 405,344 | -2.28(-0.51%) |
May 29, 2025 | 444.78 | 446.22 | 435.58 | 445.85 | 517,311 | +3.09(+0.70%) |
May 28, 2025 | 460.07 | 460.07 | 441.02 | 442.76 | 369,721 | -17.35(-3.77%) |
May 27, 2025 | 461.25 | 462.90 | 450.00 | 460.11 | 383,206 | +4.89(+1.07%) |
May 23, 2025 | 451.53 | 457.57 | 451.53 | 455.22 | 252,686 | -0.86(-0.19%) |
May 22, 2025 | 458.09 | 458.94 | 452.18 | 456.08 | 244,407 | -2.34(-0.51%) |
May 21, 2025 | 465.30 | 469.49 | 458.25 | 458.42 | 281,551 | -11.49(-2.45%) |
May 20, 2025 | 486.15 | 489.60 | 468.87 | 469.91 | 346,060 | -18.28(-3.74%) |
May 19, 2025 | 484.27 | 491.56 | 481.89 | 488.19 | 181,459 | -3.98(-0.81%) |
May 16, 2025 | 481.59 | 493.59 | 478.28 | 492.17 | 219,389 | +13.11(+2.74%) |
May 15, 2025 | 478.32 | 481.29 | 475.03 | 479.06 | 188,104 | +0.66(+0.14%) |
May 14, 2025 | 480.91 | 483.53 | 475.14 | 478.40 | 205,337 | -2.89(-0.60%) |
May 13, 2025 | 485.96 | 485.96 | 477.98 | 481.29 | 295,687 | -3.55(-0.73%) |
May 12, 2025 | 489.48 | 496.25 | 480.29 | 484.84 | 468,498 | +8.94(+1.88%) |
May 09, 2025 | 469.84 | 476.66 | 468.52 | 475.90 | 184,507 | +6.47(+1.38%) |
May 08, 2025 | 473.74 | 475.21 | 465.31 | 469.43 | 291,816 | -0.31(-0.07%) |
May 07, 2025 | 478.24 | 478.65 | 469.25 | 469.74 | 238,383 | -5.17(-1.09%) |
May 06, 2025 | 474.16 | 478.08 | 471.01 | 474.91 | 348,688 | -3.99(-0.83%) |
May 05, 2025 | 470.67 | 481.00 | 468.62 | 478.90 | 230,677 | +6.81(+1.44%) |
May 02, 2025 | 467.58 | 474.03 | 466.99 | 472.09 | 231,013 | +10.92(+2.37%) |