Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 161.90 | 163.15 | 160.94 | 162.68 | 2,905,700 | +1.35(+0.84%) |
Jun 27, 2025 | 161.84 | 162.28 | 159.80 | 161.33 | 4,684,195 | +0.01(+0.01%) |
Jun 26, 2025 | 161.56 | 162.65 | 160.29 | 161.32 | 2,098,252 | -0.21(-0.13%) |
Jun 25, 2025 | 162.95 | 164.31 | 160.80 | 161.53 | 1,750,395 | -2.96(-1.80%) |
Jun 24, 2025 | 164.00 | 165.32 | 162.99 | 164.49 | 2,589,925 | +1.19(+0.73%) |
Jun 23, 2025 | 162.40 | 163.58 | 160.48 | 163.30 | 2,401,428 | +0.90(+0.55%) |
Jun 20, 2025 | 160.13 | 162.51 | 159.35 | 162.40 | 4,379,026 | +2.40(+1.50%) |
Jun 18, 2025 | 160.58 | 161.99 | 159.44 | 160.00 | 2,251,324 | -0.56(-0.35%) |
Jun 17, 2025 | 162.00 | 162.57 | 159.91 | 160.56 | 2,593,588 | -2.25(-1.38%) |
Jun 16, 2025 | 165.91 | 166.27 | 161.26 | 162.81 | 3,561,858 | -2.07(-1.26%) |
Jun 13, 2025 | 168.70 | 169.88 | 164.31 | 164.88 | 1,945,044 | -4.93(-2.90%) |
Jun 12, 2025 | 168.75 | 169.84 | 165.94 | 169.81 | 1,826,009 | +0.77(+0.46%) |
Jun 11, 2025 | 172.18 | 172.53 | 165.70 | 169.04 | 4,145,987 | -2.51(-1.46%) |
Jun 10, 2025 | 171.56 | 173.16 | 170.63 | 171.55 | 1,515,633 | +0.42(+0.25%) |
Jun 09, 2025 | 172.26 | 172.26 | 169.70 | 171.13 | 2,247,844 | -0.80(-0.47%) |
Jun 06, 2025 | 172.39 | 173.10 | 171.21 | 171.93 | 1,549,555 | +1.33(+0.78%) |
Jun 05, 2025 | 174.77 | 175.38 | 169.88 | 170.60 | 2,592,006 | -6.37(-3.60%) |
Jun 04, 2025 | 177.45 | 178.55 | 176.90 | 176.97 | 1,227,390 | +0.30(+0.17%) |
Jun 03, 2025 | 175.00 | 177.30 | 172.53 | 176.67 | 1,945,783 | +2.50(+1.44%) |
Jun 02, 2025 | 177.28 | 177.93 | 170.89 | 174.17 | 3,110,338 | -4.12(-2.31%) |
May 30, 2025 | 180.37 | 180.41 | 177.07 | 178.29 | 3,215,663 | -1.42(-0.79%) |
May 29, 2025 | 179.36 | 179.93 | 177.50 | 179.71 | 2,121,953 | +0.98(+0.55%) |
May 28, 2025 | 185.91 | 186.05 | 178.40 | 178.73 | 2,418,680 | -7.18(-3.86%) |
May 27, 2025 | 186.16 | 186.40 | 183.69 | 185.91 | 1,280,051 | +1.49(+0.81%) |
May 23, 2025 | 184.00 | 185.52 | 182.40 | 184.42 | 1,313,581 | -0.34(-0.18%) |
May 22, 2025 | 186.35 | 186.35 | 183.02 | 184.76 | 1,507,270 | -0.94(-0.51%) |
May 21, 2025 | 189.91 | 190.05 | 185.62 | 185.70 | 1,262,348 | -3.67(-1.94%) |
May 20, 2025 | 192.82 | 193.50 | 189.20 | 189.37 | 1,378,381 | -3.54(-1.84%) |
May 19, 2025 | 195.71 | 195.76 | 191.36 | 192.91 | 2,252,740 | -2.71(-1.39%) |
May 16, 2025 | 196.91 | 196.91 | 191.02 | 195.62 | 2,887,710 | +4.97(+2.61%) |
May 15, 2025 | 187.51 | 190.87 | 186.73 | 190.65 | 1,496,386 | +3.89(+2.08%) |
May 14, 2025 | 187.00 | 187.53 | 183.36 | 186.76 | 1,946,483 | -0.91(-0.48%) |
May 13, 2025 | 189.35 | 190.58 | 187.56 | 187.67 | 1,392,598 | -2.23(-1.17%) |
May 12, 2025 | 190.20 | 191.65 | 187.08 | 189.90 | 1,603,900 | -0.17(-0.09%) |
May 09, 2025 | 190.91 | 191.95 | 189.61 | 190.07 | 1,272,487 | -1.32(-0.69%) |
May 08, 2025 | 188.64 | 192.61 | 188.64 | 191.39 | 1,430,415 | +1.60(+0.84%) |
May 07, 2025 | 188.20 | 190.53 | 187.82 | 189.79 | 1,313,690 | +2.72(+1.45%) |
May 06, 2025 | 187.32 | 187.76 | 185.57 | 187.07 | 1,188,148 | -0.37(-0.20%) |
May 05, 2025 | 187.09 | 188.47 | 186.20 | 187.44 | 1,225,642 | +0.47(+0.25%) |
May 02, 2025 | 187.09 | 188.17 | 185.33 | 186.97 | 1,146,303 | +1.53(+0.83%) |