Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 167.25 | 167.89 | 162.76 | 164.65 | 824,214 | -3.16(-1.88%) |
Jun 27, 2025 | 164.00 | 169.81 | 161.60 | 167.81 | 2,132,018 | +5.39(+3.32%) |
Jun 26, 2025 | 151.58 | 162.59 | 151.53 | 162.42 | 873,768 | +11.21(+7.41%) |
Jun 25, 2025 | 149.87 | 151.83 | 148.44 | 151.21 | 787,600 | +2.60(+1.75%) |
Jun 24, 2025 | 147.62 | 148.90 | 144.93 | 148.61 | 1,230,942 | +4.61(+3.20%) |
Jun 23, 2025 | 142.51 | 144.81 | 140.50 | 144.00 | 795,848 | +1.42(+1.00%) |
Jun 20, 2025 | 146.21 | 146.71 | 141.47 | 142.58 | 1,537,881 | -1.50(-1.04%) |
Jun 18, 2025 | 143.08 | 146.24 | 143.08 | 144.08 | 917,984 | +0.58(+0.40%) |
Jun 17, 2025 | 145.14 | 147.32 | 143.16 | 143.50 | 789,670 | -3.04(-2.07%) |
Jun 16, 2025 | 146.00 | 147.90 | 146.00 | 146.54 | 781,285 | +2.33(+1.62%) |
Jun 13, 2025 | 143.96 | 146.24 | 143.07 | 144.21 | 833,747 | -3.79(-2.56%) |
Jun 12, 2025 | 144.27 | 148.38 | 143.03 | 148.00 | 790,320 | +1.61(+1.10%) |
Jun 11, 2025 | 149.00 | 149.09 | 145.24 | 146.39 | 1,278,767 | -1.01(-0.69%) |
Jun 10, 2025 | 151.75 | 151.75 | 146.47 | 147.40 | 991,504 | -2.60(-1.73%) |
Jun 09, 2025 | 154.12 | 154.12 | 149.17 | 150.00 | 882,291 | -2.48(-1.63%) |
Jun 06, 2025 | 149.22 | 152.81 | 145.78 | 152.48 | 1,317,103 | +6.29(+4.30%) |
Jun 05, 2025 | 148.69 | 149.32 | 145.30 | 146.19 | 3,604,299 | -0.11(-0.08%) |
Jun 04, 2025 | 162.31 | 163.39 | 146.23 | 146.30 | 3,948,508 | -15.29(-9.46%) |
Jun 03, 2025 | 156.30 | 161.79 | 154.70 | 161.59 | 479,749 | +6.46(+4.16%) |
Jun 02, 2025 | 157.48 | 157.97 | 152.21 | 155.13 | 440,218 | -1.73(-1.10%) |
May 30, 2025 | 157.56 | 158.72 | 154.95 | 156.86 | 428,032 | -2.11(-1.33%) |
May 29, 2025 | 163.32 | 163.32 | 158.09 | 158.97 | 342,961 | -2.43(-1.51%) |
May 28, 2025 | 163.52 | 163.52 | 160.75 | 161.40 | 272,634 | -0.74(-0.46%) |
May 27, 2025 | 161.51 | 163.56 | 158.46 | 162.14 | 325,325 | +4.28(+2.71%) |
May 23, 2025 | 151.92 | 158.72 | 151.92 | 157.86 | 291,727 | -0.93(-0.59%) |
May 22, 2025 | 157.30 | 159.99 | 155.89 | 158.79 | 361,341 | +0.00(+0.00%) |
May 21, 2025 | 164.14 | 165.23 | 158.41 | 158.79 | 439,499 | -8.29(-4.96%) |
May 20, 2025 | 169.56 | 169.56 | 165.49 | 167.08 | 318,933 | -2.77(-1.63%) |
May 19, 2025 | 165.45 | 169.85 | 164.45 | 169.85 | 368,855 | -2.01(-1.17%) |
May 16, 2025 | 170.41 | 172.12 | 168.07 | 171.86 | 367,607 | +1.51(+0.89%) |
May 15, 2025 | 171.42 | 173.85 | 168.66 | 170.35 | 468,114 | -5.15(-2.93%) |
May 14, 2025 | 174.00 | 176.22 | 172.43 | 175.50 | 546,152 | +0.40(+0.23%) |
May 13, 2025 | 172.42 | 177.63 | 171.72 | 175.10 | 603,360 | +4.45(+2.61%) |
May 12, 2025 | 171.54 | 175.48 | 169.01 | 170.65 | 893,184 | +11.47(+7.21%) |
May 09, 2025 | 158.00 | 161.08 | 156.05 | 159.18 | 483,289 | +1.76(+1.12%) |
May 08, 2025 | 155.29 | 160.40 | 152.44 | 157.42 | 723,246 | +6.68(+4.43%) |
May 07, 2025 | 152.51 | 153.48 | 148.50 | 150.74 | 503,192 | -0.51(-0.34%) |
May 06, 2025 | 150.79 | 154.24 | 148.74 | 151.25 | 813,438 | -2.88(-1.87%) |
May 05, 2025 | 154.38 | 157.62 | 153.87 | 154.13 | 439,702 | -2.61(-1.67%) |
May 02, 2025 | 155.00 | 158.82 | 153.41 | 156.74 | 688,340 | +5.29(+3.49%) |