Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 167.55 | 168.44 | 162.10 | 164.40 | 2,785,480 | -3.60(-2.14%) |
Jun 30, 2025 | 167.21 | 168.40 | 166.57 | 168.00 | 3,396,998 | +0.82(+0.49%) |
Jun 27, 2025 | 165.09 | 168.17 | 164.60 | 167.18 | 2,603,419 | +1.57(+0.95%) |
Jun 26, 2025 | 164.51 | 166.24 | 163.79 | 165.61 | 1,552,579 | +1.86(+1.14%) |
Jun 25, 2025 | 164.88 | 164.88 | 162.15 | 163.75 | 2,693,578 | -0.46(-0.28%) |
Jun 24, 2025 | 164.69 | 165.00 | 161.57 | 164.21 | 4,188,910 | +0.22(+0.13%) |
Jun 23, 2025 | 164.04 | 164.91 | 162.93 | 163.99 | 3,324,423 | +0.59(+0.36%) |
Jun 20, 2025 | 165.84 | 166.32 | 162.35 | 163.40 | 4,642,775 | -2.00(-1.21%) |
Jun 18, 2025 | 165.19 | 166.03 | 164.32 | 165.40 | 2,598,167 | +0.49(+0.30%) |
Jun 17, 2025 | 162.51 | 165.11 | 162.24 | 164.91 | 2,176,949 | +2.50(+1.54%) |
Jun 16, 2025 | 161.00 | 162.87 | 160.66 | 162.41 | 2,029,809 | +1.00(+0.62%) |
Jun 13, 2025 | 161.32 | 162.94 | 160.19 | 161.41 | 2,722,406 | +0.89(+0.55%) |
Jun 12, 2025 | 155.10 | 161.07 | 152.08 | 160.52 | 2,968,395 | +6.99(+4.55%) |
Jun 11, 2025 | 152.64 | 153.85 | 152.06 | 153.53 | 2,163,754 | +0.45(+0.29%) |
Jun 10, 2025 | 153.79 | 155.00 | 151.62 | 153.08 | 2,258,936 | -0.54(-0.35%) |
Jun 09, 2025 | 153.96 | 154.27 | 151.85 | 153.62 | 1,392,027 | -1.09(-0.70%) |
Jun 06, 2025 | 153.54 | 154.84 | 153.41 | 154.71 | 959,429 | +0.59(+0.38%) |
Jun 05, 2025 | 154.60 | 155.00 | 153.35 | 154.12 | 2,257,274 | +0.05(+0.03%) |
Jun 04, 2025 | 155.44 | 155.72 | 154.03 | 154.07 | 1,346,466 | -1.41(-0.91%) |
Jun 03, 2025 | 156.80 | 157.82 | 153.48 | 155.48 | 1,560,827 | +0.23(+0.15%) |
Jun 02, 2025 | 154.21 | 155.46 | 153.32 | 155.25 | 1,595,389 | +0.81(+0.52%) |
May 30, 2025 | 153.52 | 155.28 | 153.12 | 154.44 | 2,759,522 | +0.45(+0.29%) |
May 29, 2025 | 153.00 | 154.05 | 152.47 | 153.99 | 1,233,966 | +0.86(+0.56%) |
May 28, 2025 | 154.50 | 154.72 | 152.91 | 153.13 | 1,408,120 | -1.55(-1.00%) |
May 27, 2025 | 153.53 | 154.73 | 153.11 | 154.68 | 1,901,194 | +1.93(+1.26%) |
May 23, 2025 | 152.15 | 153.15 | 150.76 | 152.75 | 1,856,641 | +0.26(+0.17%) |
May 22, 2025 | 152.76 | 153.67 | 151.93 | 152.49 | 1,129,412 | -0.82(-0.53%) |
May 21, 2025 | 154.11 | 154.74 | 152.80 | 153.31 | 1,811,713 | -1.46(-0.94%) |
May 20, 2025 | 154.61 | 156.44 | 152.55 | 154.77 | 1,928,912 | +0.91(+0.59%) |
May 19, 2025 | 154.13 | 155.07 | 153.26 | 153.86 | 1,579,154 | -0.39(-0.25%) |
May 16, 2025 | 151.88 | 154.32 | 151.25 | 154.25 | 2,804,933 | +2.30(+1.51%) |
May 15, 2025 | 148.92 | 151.96 | 148.00 | 151.95 | 1,948,116 | +3.54(+2.39%) |
May 14, 2025 | 148.87 | 149.52 | 147.74 | 148.41 | 1,978,458 | +0.15(+0.10%) |
May 13, 2025 | 148.16 | 149.21 | 147.45 | 148.26 | 2,293,093 | -0.36(-0.24%) |
May 12, 2025 | 148.40 | 148.92 | 142.94 | 148.62 | 3,997,799 | +0.40(+0.27%) |
May 09, 2025 | 147.86 | 149.74 | 147.18 | 148.22 | 3,241,389 | +0.95(+0.65%) |
May 08, 2025 | 153.87 | 154.07 | 146.63 | 147.27 | 4,363,948 | -6.21(-4.05%) |
May 07, 2025 | 151.81 | 153.74 | 151.53 | 153.48 | 2,309,905 | +1.79(+1.18%) |
May 06, 2025 | 151.26 | 152.67 | 150.67 | 151.69 | 2,265,566 | -0.30(-0.20%) |
May 05, 2025 | 150.69 | 152.98 | 150.21 | 151.99 | 3,160,022 | +2.46(+1.65%) |
May 02, 2025 | 147.28 | 150.12 | 146.35 | 149.53 | 3,366,000 | +4.00(+2.75%) |