Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 176.75 | 182.23 | 176.75 | 181.55 | 557,657 | +1.60(+0.89%) |
Jun 30, 2025 | 183.71 | 183.74 | 178.71 | 179.95 | 626,821 | -2.61(-1.43%) |
Jun 27, 2025 | 183.58 | 185.40 | 182.37 | 182.56 | 874,232 | -0.19(-0.10%) |
Jun 26, 2025 | 180.93 | 183.85 | 180.22 | 182.75 | 369,086 | +1.56(+0.86%) |
Jun 25, 2025 | 180.91 | 183.00 | 179.22 | 181.19 | 344,120 | +1.34(+0.75%) |
Jun 24, 2025 | 179.79 | 180.98 | 179.05 | 179.85 | 374,953 | +2.70(+1.52%) |
Jun 23, 2025 | 172.98 | 177.17 | 172.97 | 177.15 | 322,751 | +4.17(+2.41%) |
Jun 20, 2025 | 173.94 | 173.96 | 172.33 | 172.98 | 399,300 | -0.12(-0.07%) |
Jun 18, 2025 | 171.11 | 174.78 | 171.11 | 173.10 | 273,498 | +1.29(+0.75%) |
Jun 17, 2025 | 171.24 | 172.44 | 170.59 | 171.81 | 345,266 | -0.88(-0.51%) |
Jun 16, 2025 | 173.47 | 174.26 | 172.25 | 172.69 | 319,168 | +1.30(+0.76%) |
Jun 13, 2025 | 174.37 | 174.37 | 170.97 | 171.39 | 272,269 | -4.05(-2.31%) |
Jun 12, 2025 | 173.47 | 175.52 | 172.55 | 175.44 | 193,122 | +0.69(+0.39%) |
Jun 11, 2025 | 174.67 | 176.09 | 174.22 | 174.75 | 291,440 | +0.67(+0.38%) |
Jun 10, 2025 | 175.31 | 176.68 | 173.43 | 174.08 | 352,497 | -1.86(-1.06%) |
Jun 09, 2025 | 177.08 | 177.45 | 175.16 | 175.94 | 273,782 | -1.17(-0.66%) |
Jun 06, 2025 | 177.71 | 177.93 | 175.56 | 177.11 | 278,947 | +2.21(+1.26%) |
Jun 05, 2025 | 174.13 | 175.45 | 173.00 | 174.90 | 434,037 | +0.88(+0.51%) |
Jun 04, 2025 | 175.38 | 176.12 | 174.02 | 174.02 | 303,275 | -1.36(-0.78%) |
Jun 03, 2025 | 174.88 | 176.20 | 173.30 | 175.38 | 213,286 | +0.99(+0.57%) |
Jun 02, 2025 | 173.02 | 174.93 | 171.77 | 174.39 | 244,577 | +0.31(+0.18%) |
May 30, 2025 | 173.75 | 174.97 | 172.53 | 174.08 | 329,192 | -0.33(-0.19%) |
May 29, 2025 | 173.94 | 174.95 | 172.03 | 174.41 | 289,207 | +0.88(+0.51%) |
May 28, 2025 | 176.48 | 176.48 | 173.48 | 173.53 | 307,008 | -2.17(-1.24%) |
May 27, 2025 | 174.40 | 175.81 | 172.43 | 175.70 | 441,606 | +3.45(+2.00%) |
May 23, 2025 | 169.62 | 172.74 | 169.62 | 172.26 | 258,933 | -0.29(-0.17%) |
May 22, 2025 | 172.36 | 173.80 | 171.50 | 172.54 | 313,712 | +0.30(+0.17%) |
May 21, 2025 | 174.45 | 176.54 | 172.00 | 172.25 | 285,526 | -4.56(-2.58%) |
May 20, 2025 | 175.99 | 177.19 | 175.30 | 176.81 | 389,014 | -1.47(-0.82%) |
May 19, 2025 | 177.39 | 179.98 | 177.27 | 178.28 | 540,653 | -1.91(-1.06%) |
May 16, 2025 | 179.55 | 181.10 | 179.01 | 180.19 | 330,491 | +0.72(+0.40%) |
May 15, 2025 | 178.10 | 180.06 | 177.24 | 179.47 | 381,457 | +1.38(+0.77%) |
May 14, 2025 | 178.13 | 179.21 | 177.39 | 178.10 | 303,552 | +0.22(+0.12%) |
May 13, 2025 | 177.85 | 178.96 | 176.90 | 177.88 | 362,041 | +0.64(+0.36%) |
May 12, 2025 | 181.01 | 182.42 | 176.79 | 177.24 | 380,046 | +3.84(+2.21%) |
May 09, 2025 | 175.20 | 175.73 | 171.72 | 173.40 | 344,669 | -1.04(-0.59%) |
May 08, 2025 | 171.23 | 176.34 | 167.39 | 174.44 | 779,812 | +10.79(+6.60%) |
May 07, 2025 | 162.86 | 165.00 | 162.44 | 163.65 | 429,059 | +1.27(+0.78%) |
May 06, 2025 | 161.43 | 163.21 | 160.39 | 162.38 | 467,809 | -1.34(-0.82%) |
May 05, 2025 | 164.06 | 166.09 | 163.62 | 163.72 | 329,491 | -2.22(-1.34%) |
May 02, 2025 | 165.72 | 168.39 | 164.44 | 165.94 | 517,099 | +2.60(+1.59%) |