Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2025 | 134.17 | 137.12 | 134.09 | 136.21 | 668,048 | +2.01(+1.50%) |
Jul 09, 2025 | 133.74 | 134.35 | 132.59 | 134.20 | 517,222 | +1.21(+0.91%) |
Jul 08, 2025 | 132.37 | 133.86 | 132.01 | 132.99 | 508,858 | +0.62(+0.47%) |
Jul 07, 2025 | 132.59 | 133.86 | 131.92 | 132.37 | 513,476 | -0.24(-0.18%) |
Jul 03, 2025 | 132.57 | 133.18 | 132.02 | 132.61 | 330,494 | +0.60(+0.45%) |
Jul 02, 2025 | 132.52 | 132.88 | 130.91 | 132.01 | 671,253 | -0.64(-0.48%) |
Jul 01, 2025 | 130.92 | 133.91 | 130.78 | 132.65 | 713,213 | +1.20(+0.91%) |
Jun 30, 2025 | 130.19 | 131.66 | 129.32 | 131.45 | 873,937 | +1.41(+1.08%) |
Jun 27, 2025 | 130.01 | 130.49 | 129.03 | 130.04 | 766,791 | +0.48(+0.37%) |
Jun 26, 2025 | 128.66 | 129.92 | 128.26 | 129.56 | 415,864 | +1.50(+1.17%) |
Jun 25, 2025 | 130.00 | 130.29 | 127.87 | 128.06 | 515,761 | -1.48(-1.14%) |
Jun 24, 2025 | 129.33 | 129.75 | 128.39 | 129.54 | 575,759 | +1.28(+1.00%) |
Jun 23, 2025 | 127.36 | 128.30 | 126.16 | 128.26 | 437,079 | +0.93(+0.73%) |
Jun 20, 2025 | 127.95 | 128.22 | 126.37 | 127.33 | 1,868,969 | -0.01(-0.01%) |
Jun 18, 2025 | 128.28 | 129.02 | 127.15 | 127.34 | 574,402 | -1.12(-0.87%) |
Jun 17, 2025 | 129.19 | 130.15 | 128.25 | 128.46 | 512,211 | -1.26(-0.97%) |
Jun 16, 2025 | 127.11 | 130.38 | 126.85 | 129.72 | 756,433 | +3.83(+3.04%) |
Jun 13, 2025 | 126.88 | 127.81 | 125.56 | 125.89 | 496,904 | -1.72(-1.35%) |
Jun 12, 2025 | 126.47 | 127.69 | 126.16 | 127.61 | 400,874 | +0.55(+0.43%) |
Jun 11, 2025 | 127.49 | 127.58 | 126.24 | 127.06 | 807,266 | -0.41(-0.32%) |
Jun 10, 2025 | 128.23 | 128.32 | 127.04 | 127.47 | 604,437 | -0.27(-0.21%) |
Jun 09, 2025 | 128.31 | 128.76 | 127.51 | 127.74 | 574,371 | +0.07(+0.05%) |
Jun 06, 2025 | 126.70 | 127.95 | 125.77 | 127.67 | 684,079 | +2.67(+2.14%) |
Jun 05, 2025 | 126.29 | 126.35 | 124.63 | 125.00 | 447,527 | -0.60(-0.48%) |
Jun 04, 2025 | 126.11 | 126.80 | 125.43 | 125.60 | 428,756 | -0.24(-0.19%) |
Jun 03, 2025 | 124.40 | 126.38 | 124.10 | 125.84 | 625,198 | +1.71(+1.38%) |
Jun 02, 2025 | 125.72 | 126.66 | 123.55 | 124.13 | 806,542 | -2.17(-1.72%) |
May 30, 2025 | 126.02 | 126.99 | 124.92 | 126.30 | 2,174,853 | +0.28(+0.22%) |
May 29, 2025 | 126.71 | 127.02 | 125.43 | 126.02 | 582,649 | -0.68(-0.54%) |
May 28, 2025 | 129.11 | 129.25 | 126.48 | 126.70 | 537,877 | -1.96(-1.52%) |
May 27, 2025 | 127.11 | 128.67 | 126.31 | 128.66 | 717,955 | +2.81(+2.23%) |
May 23, 2025 | 125.00 | 126.34 | 125.00 | 125.85 | 510,851 | -0.64(-0.51%) |
May 22, 2025 | 125.88 | 127.31 | 125.29 | 126.49 | 640,879 | +0.50(+0.40%) |
May 21, 2025 | 127.05 | 128.24 | 125.75 | 125.99 | 614,583 | -1.81(-1.41%) |
May 20, 2025 | 127.97 | 128.93 | 127.35 | 127.80 | 443,869 | -0.73(-0.57%) |
May 19, 2025 | 128.66 | 129.33 | 128.15 | 128.53 | 629,513 | -0.32(-0.25%) |
May 16, 2025 | 128.05 | 129.37 | 127.46 | 128.84 | 736,352 | +1.64(+1.29%) |
May 15, 2025 | 124.85 | 127.38 | 124.84 | 127.20 | 874,094 | +2.55(+2.04%) |
May 14, 2025 | 121.15 | 125.18 | 120.90 | 124.66 | 1,137,058 | -0.71(-0.57%) |
May 13, 2025 | 126.19 | 126.69 | 125.31 | 125.37 | 734,230 | -0.56(-0.45%) |
May 12, 2025 | 124.70 | 126.15 | 123.77 | 125.93 | 1,147,098 | +4.69(+3.87%) |
May 09, 2025 | 121.61 | 121.82 | 119.69 | 121.24 | 967,177 | -0.19(-0.15%) |
May 08, 2025 | 119.08 | 122.41 | 118.03 | 121.42 | 1,000,471 | +3.61(+3.07%) |
May 07, 2025 | 119.06 | 119.14 | 116.58 | 117.81 | 1,171,242 | -0.18(-0.15%) |
May 06, 2025 | 116.47 | 122.67 | 115.90 | 117.99 | 1,506,825 | -7.07(-5.65%) |
May 05, 2025 | 124.57 | 125.27 | 123.99 | 125.06 | 1,271,000 | -0.05(-0.04%) |
May 02, 2025 | 124.20 | 125.91 | 123.18 | 125.11 | 1,491,210 | +2.35(+1.91%) |