Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 171.47 | 174.35 | 170.18 | 174.46 | 1,556,848 | +4.51(+2.65%) |
Jul 01, 2025 | 166.36 | 171.48 | 165.62 | 169.95 | 1,949,285 | +3.84(+2.31%) |
Jun 30, 2025 | 166.72 | 168.09 | 165.62 | 166.11 | 1,660,999 | -1.30(-0.78%) |
Jun 27, 2025 | 166.16 | 167.84 | 164.50 | 167.41 | 8,636,592 | -0.11(-0.07%) |
Jun 26, 2025 | 166.65 | 168.81 | 165.76 | 167.52 | 1,711,303 | +1.83(+1.10%) |
Jun 25, 2025 | 165.13 | 167.19 | 164.50 | 165.69 | 2,006,883 | +0.40(+0.24%) |
Jun 24, 2025 | 164.60 | 167.27 | 163.40 | 165.29 | 2,875,952 | -1.32(-0.79%) |
Jun 23, 2025 | 170.58 | 170.71 | 165.73 | 166.61 | 3,356,172 | -2.51(-1.48%) |
Jun 20, 2025 | 167.62 | 169.93 | 167.17 | 169.12 | 6,556,493 | +1.70(+1.02%) |
Jun 18, 2025 | 169.53 | 171.34 | 167.28 | 167.42 | 2,593,735 | -2.66(-1.56%) |
Jun 17, 2025 | 168.36 | 171.34 | 166.25 | 170.08 | 3,850,535 | +3.30(+1.98%) |
Jun 16, 2025 | 164.61 | 167.77 | 163.62 | 166.78 | 2,883,075 | +0.63(+0.38%) |
Jun 13, 2025 | 164.64 | 166.72 | 163.86 | 166.15 | 2,705,512 | +1.08(+0.65%) |
Jun 12, 2025 | 162.70 | 165.16 | 161.66 | 165.07 | 1,726,051 | +0.41(+0.25%) |
Jun 11, 2025 | 164.44 | 166.00 | 162.56 | 164.66 | 2,018,682 | +2.02(+1.24%) |
Jun 10, 2025 | 161.92 | 164.56 | 161.49 | 162.64 | 1,976,041 | +2.37(+1.48%) |
Jun 09, 2025 | 161.79 | 162.33 | 160.52 | 160.27 | 1,895,793 | +0.15(+0.09%) |
Jun 06, 2025 | 159.12 | 161.56 | 158.56 | 160.12 | 1,351,717 | +1.91(+1.21%) |
Jun 05, 2025 | 157.70 | 159.18 | 155.93 | 158.21 | 1,533,604 | +1.26(+0.80%) |
Jun 04, 2025 | 161.41 | 162.78 | 156.81 | 156.95 | 2,582,177 | -5.02(-3.10%) |
Jun 03, 2025 | 159.12 | 163.74 | 157.83 | 161.97 | 2,004,713 | +3.22(+2.03%) |
Jun 02, 2025 | 163.91 | 163.91 | 156.02 | 158.75 | 2,960,511 | -1.99(-1.24%) |
May 30, 2025 | 159.78 | 161.30 | 159.13 | 160.74 | 4,475,400 | +0.82(+0.51%) |
May 29, 2025 | 158.00 | 160.07 | 156.36 | 159.92 | 1,961,172 | +1.31(+0.83%) |
May 28, 2025 | 163.26 | 163.27 | 158.33 | 158.61 | 1,513,672 | -3.72(-2.29%) |
May 27, 2025 | 160.27 | 163.20 | 158.95 | 162.33 | 2,479,978 | +3.22(+2.02%) |
May 23, 2025 | 157.44 | 160.10 | 157.44 | 159.11 | 1,576,926 | +0.22(+0.14%) |
May 22, 2025 | 156.00 | 160.58 | 154.65 | 158.89 | 2,365,366 | +2.19(+1.40%) |
May 21, 2025 | 158.95 | 159.76 | 156.63 | 156.70 | 2,832,247 | -3.92(-2.44%) |
May 20, 2025 | 161.24 | 162.42 | 160.23 | 160.62 | 1,439,835 | -0.74(-0.46%) |
May 19, 2025 | 162.04 | 163.12 | 159.79 | 161.36 | 1,998,998 | -1.84(-1.13%) |
May 16, 2025 | 164.77 | 164.77 | 161.92 | 163.19 | 2,852,217 | -1.16(-0.71%) |
May 15, 2025 | 160.11 | 164.59 | 159.97 | 164.36 | 2,313,072 | +1.76(+1.08%) |
May 14, 2025 | 160.45 | 163.61 | 160.25 | 162.60 | 2,304,209 | +0.68(+0.42%) |
May 13, 2025 | 158.34 | 163.93 | 156.82 | 161.92 | 4,037,617 | +4.67(+2.97%) |
May 12, 2025 | 158.06 | 160.48 | 155.33 | 157.25 | 3,438,558 | +7.21(+4.80%) |
May 09, 2025 | 150.94 | 151.46 | 148.80 | 150.04 | 1,576,382 | +0.91(+0.61%) |
May 08, 2025 | 144.46 | 150.90 | 144.46 | 149.12 | 2,658,918 | +5.25(+3.65%) |
May 07, 2025 | 144.37 | 145.22 | 141.93 | 143.88 | 3,153,131 | +0.14(+0.10%) |
May 06, 2025 | 143.91 | 145.53 | 141.11 | 143.74 | 3,322,946 | +1.21(+0.85%) |
May 05, 2025 | 140.43 | 143.87 | 139.57 | 142.52 | 3,446,593 | +1.77(+1.26%) |
May 02, 2025 | 139.06 | 141.37 | 136.53 | 140.75 | 1,955,852 | +3.81(+2.78%) |