Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 726.31 | 733.93 | 721.68 | 732.78 | 700,595 | +7.00(+0.96%) |
Jun 27, 2025 | 723.70 | 736.36 | 720.78 | 725.78 | 1,932,888 | +3.78(+0.52%) |
Jun 26, 2025 | 722.35 | 731.69 | 720.89 | 722.00 | 640,083 | +3.59(+0.50%) |
Jun 25, 2025 | 723.08 | 727.06 | 718.22 | 718.41 | 529,891 | -2.41(-0.33%) |
Jun 24, 2025 | 720.74 | 722.75 | 708.15 | 720.82 | 530,922 | -1.01(-0.14%) |
Jun 23, 2025 | 726.70 | 728.42 | 720.04 | 721.83 | 677,109 | +0.91(+0.13%) |
Jun 20, 2025 | 730.30 | 733.10 | 718.84 | 720.92 | 1,367,065 | -7.99(-1.10%) |
Jun 18, 2025 | 725.83 | 732.57 | 723.71 | 728.91 | 734,998 | +4.53(+0.63%) |
Jun 17, 2025 | 719.57 | 728.46 | 717.30 | 724.38 | 591,068 | +4.81(+0.67%) |
Jun 16, 2025 | 725.25 | 730.28 | 717.18 | 719.57 | 556,623 | -8.63(-1.19%) |
Jun 13, 2025 | 731.29 | 732.99 | 724.80 | 728.20 | 518,739 | -2.60(-0.36%) |
Jun 12, 2025 | 718.51 | 731.17 | 717.63 | 730.80 | 673,961 | +13.04(+1.82%) |
Jun 11, 2025 | 706.51 | 717.76 | 706.03 | 717.76 | 783,020 | +12.90(+1.83%) |
Jun 10, 2025 | 707.00 | 711.99 | 699.20 | 704.86 | 923,733 | -3.36(-0.47%) |
Jun 09, 2025 | 706.33 | 710.80 | 697.93 | 708.22 | 626,520 | -4.67(-0.66%) |
Jun 06, 2025 | 702.74 | 713.89 | 702.57 | 712.89 | 544,231 | +1.29(+0.18%) |
Jun 05, 2025 | 713.57 | 713.57 | 705.32 | 711.60 | 614,461 | +2.14(+0.30%) |
Jun 04, 2025 | 715.78 | 717.14 | 708.89 | 709.46 | 644,601 | -5.42(-0.76%) |
Jun 03, 2025 | 720.00 | 726.58 | 706.03 | 714.88 | 822,308 | -6.87(-0.95%) |
Jun 02, 2025 | 718.22 | 722.15 | 713.59 | 721.75 | 735,827 | +2.95(+0.41%) |
May 30, 2025 | 711.48 | 723.54 | 709.80 | 718.80 | 1,331,600 | +6.64(+0.93%) |
May 29, 2025 | 709.30 | 713.00 | 704.29 | 712.16 | 507,260 | +0.73(+0.10%) |
May 28, 2025 | 717.20 | 720.78 | 710.77 | 711.43 | 639,755 | -8.24(-1.15%) |
May 27, 2025 | 713.60 | 720.81 | 713.60 | 719.67 | 1,002,764 | +4.29(+0.60%) |
May 23, 2025 | 714.53 | 717.54 | 708.78 | 715.38 | 816,814 | +5.44(+0.77%) |
May 22, 2025 | 716.59 | 720.05 | 707.75 | 709.94 | 600,055 | -8.08(-1.13%) |
May 21, 2025 | 714.77 | 719.55 | 714.55 | 718.02 | 813,138 | -0.46(-0.06%) |
May 20, 2025 | 725.53 | 730.28 | 716.46 | 718.48 | 810,462 | -7.20(-0.99%) |
May 19, 2025 | 725.79 | 725.79 | 719.38 | 725.68 | 786,641 | +2.22(+0.31%) |
May 16, 2025 | 707.83 | 723.67 | 706.06 | 723.47 | 1,147,260 | +17.40(+2.46%) |
May 15, 2025 | 683.40 | 706.07 | 680.28 | 706.06 | 1,011,688 | +24.46(+3.59%) |
May 14, 2025 | 692.15 | 693.24 | 675.35 | 681.61 | 1,220,137 | -5.49(-0.80%) |
May 13, 2025 | 690.33 | 696.29 | 682.18 | 687.10 | 1,306,109 | +0.26(+0.04%) |
May 12, 2025 | 672.95 | 687.90 | 663.49 | 686.84 | 2,930,352 | -5.93(-0.86%) |
May 09, 2025 | 711.80 | 720.93 | 681.76 | 692.78 | 2,030,527 | +3.21(+0.47%) |
May 08, 2025 | 712.64 | 721.40 | 688.84 | 689.57 | 2,002,326 | -32.09(-4.45%) |
May 07, 2025 | 710.06 | 727.76 | 708.02 | 721.66 | 972,045 | +11.29(+1.59%) |
May 06, 2025 | 705.37 | 714.28 | 701.01 | 710.37 | 908,384 | +4.07(+0.58%) |
May 05, 2025 | 708.41 | 716.74 | 705.16 | 706.30 | 994,151 | -1.41(-0.20%) |
May 02, 2025 | 711.76 | 716.04 | 702.99 | 707.71 | 867,257 | +1.64(+0.23%) |