Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 307.46 | 310.23 | 305.76 | 309.57 | 1,570,549 | +4.44(+1.46%) |
Jun 27, 2025 | 307.47 | 309.84 | 304.86 | 305.13 | 1,703,024 | +0.20(+0.07%) |
Jun 26, 2025 | 303.48 | 305.76 | 300.71 | 304.93 | 1,159,931 | +2.56(+0.85%) |
Jun 25, 2025 | 304.38 | 305.00 | 302.02 | 302.37 | 1,226,429 | -1.82(-0.60%) |
Jun 24, 2025 | 304.02 | 306.06 | 301.92 | 304.19 | 1,470,076 | +3.24(+1.08%) |
Jun 23, 2025 | 297.82 | 301.18 | 293.49 | 300.95 | 1,829,043 | +3.74(+1.26%) |
Jun 20, 2025 | 297.75 | 299.70 | 295.08 | 297.21 | 2,874,701 | +2.02(+0.68%) |
Jun 18, 2025 | 296.85 | 297.57 | 293.76 | 295.19 | 1,110,810 | -1.66(-0.56%) |
Jun 17, 2025 | 298.40 | 300.52 | 295.81 | 296.85 | 1,070,040 | -2.45(-0.82%) |
Jun 16, 2025 | 293.35 | 299.39 | 292.90 | 299.30 | 1,384,631 | +7.14(+2.44%) |
Jun 13, 2025 | 294.09 | 296.69 | 291.14 | 292.16 | 1,129,749 | -6.41(-2.15%) |
Jun 12, 2025 | 296.92 | 299.67 | 296.11 | 298.57 | 1,054,370 | +1.80(+0.61%) |
Jun 11, 2025 | 298.00 | 299.12 | 295.98 | 296.77 | 1,198,817 | -0.77(-0.26%) |
Jun 10, 2025 | 298.41 | 298.52 | 295.97 | 297.54 | 896,689 | +0.33(+0.11%) |
Jun 09, 2025 | 297.00 | 298.79 | 290.63 | 297.21 | 1,316,904 | -0.65(-0.22%) |
Jun 06, 2025 | 300.17 | 300.18 | 297.40 | 297.86 | 941,749 | -0.36(-0.12%) |
Jun 05, 2025 | 298.36 | 300.67 | 297.22 | 298.22 | 1,091,191 | -0.14(-0.05%) |
Jun 04, 2025 | 299.10 | 301.43 | 298.04 | 298.36 | 1,031,343 | -1.16(-0.39%) |
Jun 03, 2025 | 295.12 | 299.72 | 294.48 | 299.52 | 1,525,816 | +4.26(+1.44%) |
Jun 02, 2025 | 294.41 | 295.88 | 291.24 | 295.26 | 1,023,792 | -0.86(-0.29%) |
May 30, 2025 | 297.49 | 298.00 | 293.71 | 296.12 | 4,533,969 | -0.88(-0.30%) |
May 29, 2025 | 300.48 | 301.18 | 294.80 | 297.00 | 1,250,646 | -2.23(-0.75%) |
May 28, 2025 | 301.00 | 303.10 | 298.86 | 299.23 | 1,477,274 | -1.13(-0.38%) |
May 27, 2025 | 297.52 | 301.18 | 294.79 | 300.36 | 2,132,795 | +5.01(+1.70%) |
May 23, 2025 | 295.00 | 304.80 | 291.53 | 295.35 | 3,197,269 | +0.35(+0.12%) |
May 22, 2025 | 292.39 | 296.44 | 292.37 | 295.00 | 2,362,914 | +2.07(+0.71%) |
May 21, 2025 | 292.77 | 297.79 | 291.80 | 292.93 | 1,831,310 | -2.91(-0.98%) |
May 20, 2025 | 294.59 | 295.90 | 292.27 | 295.84 | 1,388,645 | -0.06(-0.02%) |
May 19, 2025 | 294.59 | 297.25 | 293.00 | 295.90 | 1,635,469 | -2.18(-0.73%) |
May 16, 2025 | 296.10 | 299.88 | 294.82 | 298.08 | 1,906,748 | +2.30(+0.78%) |
May 15, 2025 | 294.97 | 297.18 | 294.40 | 295.78 | 1,780,887 | +0.24(+0.08%) |
May 14, 2025 | 295.85 | 297.99 | 294.65 | 295.54 | 1,353,228 | -1.47(-0.49%) |
May 13, 2025 | 294.18 | 298.83 | 292.95 | 297.01 | 1,220,274 | +3.81(+1.30%) |
May 12, 2025 | 295.95 | 297.86 | 292.52 | 293.20 | 1,500,034 | +5.72(+1.99%) |
May 09, 2025 | 289.80 | 291.99 | 285.77 | 287.48 | 906,926 | -2.14(-0.74%) |
May 08, 2025 | 284.89 | 291.35 | 284.06 | 289.62 | 1,148,980 | +6.26(+2.21%) |
May 07, 2025 | 279.38 | 284.77 | 279.37 | 283.36 | 1,271,171 | +4.72(+1.69%) |
May 06, 2025 | 277.88 | 281.30 | 276.21 | 278.64 | 678,261 | -1.43(-0.51%) |
May 05, 2025 | 278.19 | 283.27 | 278.19 | 280.07 | 894,569 | +0.08(+0.03%) |
May 02, 2025 | 278.30 | 281.19 | 276.32 | 279.99 | 959,636 | +6.50(+2.38%) |