Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 137.76 | 139.28 | 135.70 | 138.60 | 271,137 | +0.98(+0.71%) |
Jul 02, 2025 | 140.35 | 141.40 | 134.10 | 137.62 | 1,316,375 | -3.93(-2.78%) |
Jul 01, 2025 | 146.26 | 146.50 | 140.85 | 141.55 | 659,939 | -3.64(-2.51%) |
Jun 30, 2025 | 145.33 | 146.92 | 143.70 | 145.19 | 467,905 | -0.43(-0.30%) |
Jun 27, 2025 | 143.41 | 145.75 | 142.48 | 145.62 | 681,202 | +2.85(+2.00%) |
Jun 26, 2025 | 141.82 | 143.33 | 140.54 | 142.77 | 564,848 | +1.29(+0.91%) |
Jun 25, 2025 | 144.55 | 144.55 | 141.07 | 141.48 | 567,262 | -3.07(-2.12%) |
Jun 24, 2025 | 149.26 | 149.41 | 143.50 | 144.55 | 767,255 | -2.54(-1.73%) |
Jun 23, 2025 | 143.50 | 149.30 | 143.00 | 147.09 | 555,285 | +1.22(+0.84%) |
Jun 20, 2025 | 145.57 | 146.90 | 144.15 | 145.87 | 737,026 | +0.99(+0.68%) |
Jun 18, 2025 | 144.75 | 146.62 | 144.01 | 144.88 | 391,703 | +0.38(+0.26%) |
Jun 17, 2025 | 142.97 | 145.25 | 141.80 | 144.50 | 404,712 | +0.80(+0.56%) |
Jun 16, 2025 | 144.68 | 146.54 | 143.29 | 143.70 | 439,382 | +0.45(+0.31%) |
Jun 13, 2025 | 139.96 | 143.30 | 139.96 | 143.25 | 486,950 | +1.29(+0.91%) |
Jun 12, 2025 | 140.52 | 142.23 | 139.75 | 141.96 | 577,308 | -0.35(-0.25%) |
Jun 11, 2025 | 140.44 | 143.72 | 139.50 | 142.31 | 820,128 | +2.56(+1.83%) |
Jun 10, 2025 | 141.30 | 142.36 | 137.31 | 139.75 | 549,729 | -1.47(-1.04%) |
Jun 09, 2025 | 145.39 | 145.39 | 137.15 | 141.22 | 835,188 | -4.24(-2.91%) |
Jun 06, 2025 | 146.22 | 147.05 | 144.21 | 145.46 | 553,439 | +0.77(+0.53%) |
Jun 05, 2025 | 144.19 | 145.65 | 142.99 | 144.69 | 686,984 | +1.05(+0.73%) |
Jun 04, 2025 | 142.11 | 145.41 | 141.03 | 143.64 | 947,579 | +1.09(+0.76%) |
Jun 03, 2025 | 159.63 | 159.63 | 140.48 | 142.55 | 2,308,167 | -15.78(-9.97%) |
Jun 02, 2025 | 150.97 | 158.47 | 149.72 | 158.33 | 1,355,846 | +6.94(+4.58%) |
May 30, 2025 | 149.00 | 151.92 | 147.70 | 151.39 | 725,850 | +2.58(+1.73%) |
May 29, 2025 | 151.52 | 152.76 | 148.76 | 148.81 | 639,730 | -2.88(-1.90%) |
May 28, 2025 | 152.83 | 154.39 | 151.50 | 151.69 | 572,863 | -1.70(-1.11%) |
May 27, 2025 | 153.20 | 155.06 | 149.47 | 153.39 | 704,910 | +0.39(+0.25%) |
May 23, 2025 | 154.16 | 154.40 | 151.26 | 153.00 | 716,975 | -1.39(-0.90%) |
May 22, 2025 | 155.64 | 157.05 | 154.30 | 154.39 | 544,625 | -1.49(-0.96%) |
May 21, 2025 | 156.60 | 158.46 | 155.63 | 155.88 | 519,278 | -1.58(-1.00%) |
May 20, 2025 | 156.13 | 157.82 | 155.10 | 157.46 | 645,245 | +0.51(+0.32%) |
May 19, 2025 | 153.65 | 157.04 | 152.96 | 156.95 | 791,816 | +2.45(+1.59%) |
May 16, 2025 | 153.65 | 154.73 | 153.27 | 154.50 | 724,651 | +0.72(+0.47%) |
May 15, 2025 | 153.56 | 155.41 | 152.37 | 153.78 | 563,154 | -0.15(-0.10%) |
May 14, 2025 | 153.71 | 156.02 | 152.27 | 153.93 | 588,865 | +0.19(+0.12%) |
May 13, 2025 | 150.18 | 155.32 | 150.00 | 153.74 | 946,648 | +4.44(+2.97%) |
May 12, 2025 | 158.42 | 160.01 | 142.42 | 149.30 | 1,566,941 | -7.21(-4.61%) |
May 09, 2025 | 156.97 | 158.00 | 154.32 | 156.51 | 751,669 | -0.17(-0.11%) |
May 08, 2025 | 159.73 | 160.39 | 156.06 | 156.68 | 714,163 | -2.15(-1.35%) |
May 07, 2025 | 158.73 | 159.68 | 157.90 | 158.83 | 487,310 | +0.66(+0.42%) |
May 06, 2025 | 159.25 | 161.75 | 156.24 | 158.17 | 790,735 | -2.55(-1.59%) |
May 05, 2025 | 158.85 | 162.30 | 157.48 | 160.72 | 782,529 | +1.17(+0.73%) |
May 02, 2025 | 151.00 | 160.38 | 150.69 | 159.55 | 1,266,329 | +8.85(+5.87%) |