Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 796.48 | 802.44 | 794.04 | 801.39 | 1,080,710 | +5.44(+0.68%) |
Jun 27, 2025 | 802.94 | 805.49 | 788.45 | 795.95 | 1,201,024 | -2.14(-0.27%) |
Jun 26, 2025 | 799.76 | 800.88 | 786.50 | 798.09 | 1,705,428 | -17.15(-2.10%) |
Jun 25, 2025 | 816.74 | 819.54 | 806.22 | 815.24 | 1,392,451 | +1.88(+0.23%) |
Jun 24, 2025 | 786.11 | 813.46 | 786.11 | 813.36 | 2,039,033 | +33.64(+4.31%) |
Jun 23, 2025 | 761.26 | 780.75 | 759.80 | 779.72 | 1,301,178 | +23.19(+3.07%) |
Jun 20, 2025 | 768.36 | 769.01 | 736.25 | 756.53 | 2,315,998 | -5.11(-0.67%) |
Jun 18, 2025 | 764.73 | 768.00 | 754.24 | 761.64 | 1,372,547 | +1.78(+0.23%) |
Jun 17, 2025 | 766.78 | 773.21 | 758.21 | 759.86 | 1,422,976 | -15.37(-1.98%) |
Jun 16, 2025 | 766.37 | 779.19 | 765.98 | 775.23 | 1,453,372 | +14.23(+1.87%) |
Jun 13, 2025 | 766.89 | 772.93 | 759.87 | 761.00 | 1,742,861 | -25.21(-3.21%) |
Jun 12, 2025 | 785.44 | 789.57 | 782.34 | 786.21 | 999,283 | +2.12(+0.27%) |
Jun 11, 2025 | 790.05 | 797.25 | 780.69 | 784.09 | 1,365,216 | -0.88(-0.11%) |
Jun 10, 2025 | 779.11 | 788.29 | 776.49 | 784.97 | 1,715,316 | +14.77(+1.92%) |
Jun 09, 2025 | 757.06 | 782.20 | 757.06 | 770.20 | 1,768,988 | +17.18(+2.28%) |
Jun 06, 2025 | 756.05 | 762.10 | 752.80 | 753.02 | 1,351,855 | +5.26(+0.70%) |
Jun 05, 2025 | 754.13 | 756.46 | 744.00 | 747.76 | 1,507,161 | +4.98(+0.67%) |
Jun 04, 2025 | 751.18 | 752.77 | 740.41 | 742.78 | 1,160,281 | -4.47(-0.60%) |
Jun 03, 2025 | 732.66 | 748.55 | 732.20 | 747.25 | 1,084,666 | +0.72(+0.10%) |
Jun 02, 2025 | 733.29 | 746.95 | 732.66 | 746.53 | 812,367 | +9.76(+1.32%) |
May 30, 2025 | 745.01 | 745.96 | 723.00 | 736.77 | 1,785,809 | -10.30(-1.38%) |
May 29, 2025 | 757.83 | 759.55 | 744.84 | 747.07 | 1,166,213 | +0.56(+0.07%) |
May 28, 2025 | 752.14 | 756.39 | 744.81 | 746.51 | 1,240,778 | -10.28(-1.36%) |
May 27, 2025 | 751.36 | 761.21 | 749.95 | 756.79 | 1,384,308 | +24.30(+3.32%) |
May 23, 2025 | 724.60 | 735.99 | 722.52 | 732.49 | 1,525,312 | -8.21(-1.11%) |
May 22, 2025 | 736.32 | 747.21 | 734.15 | 740.70 | 863,805 | +3.53(+0.48%) |
May 21, 2025 | 749.01 | 755.79 | 735.49 | 737.17 | 1,058,561 | -11.59(-1.55%) |
May 20, 2025 | 745.63 | 748.98 | 741.30 | 748.76 | 777,592 | -0.37(-0.05%) |
May 19, 2025 | 739.73 | 750.00 | 737.27 | 749.13 | 977,733 | +1.03(+0.14%) |
May 16, 2025 | 752.88 | 753.45 | 742.21 | 748.10 | 1,095,152 | -10.26(-1.35%) |
May 15, 2025 | 763.67 | 767.00 | 755.21 | 758.36 | 1,510,144 | -10.55(-1.37%) |
May 14, 2025 | 765.00 | 773.70 | 764.27 | 768.91 | 1,155,511 | +5.01(+0.66%) |
May 13, 2025 | 745.26 | 764.87 | 744.54 | 763.90 | 1,814,943 | +13.70(+1.83%) |
May 12, 2025 | 730.42 | 750.52 | 729.38 | 750.20 | 2,570,817 | +43.99(+6.23%) |
May 09, 2025 | 709.21 | 710.51 | 703.90 | 706.21 | 884,245 | -1.82(-0.26%) |
May 08, 2025 | 711.11 | 716.81 | 705.70 | 708.03 | 1,040,313 | +7.64(+1.09%) |
May 07, 2025 | 685.78 | 701.96 | 683.46 | 700.39 | 1,041,918 | +20.40(+3.00%) |
May 06, 2025 | 676.31 | 686.37 | 675.50 | 679.99 | 764,637 | -3.37(-0.49%) |
May 05, 2025 | 685.00 | 690.42 | 682.73 | 683.36 | 903,894 | -6.97(-1.01%) |
May 02, 2025 | 686.32 | 695.00 | 685.60 | 690.33 | 1,215,550 | +23.61(+3.54%) |