Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 182.54 | 183.80 | 181.94 | 183.24 | 339,849 | -0.19(-0.10%) |
Jul 02, 2025 | 181.99 | 183.97 | 180.64 | 183.43 | 682,043 | +2.35(+1.30%) |
Jul 01, 2025 | 175.95 | 183.35 | 175.74 | 181.08 | 1,119,790 | +5.61(+3.20%) |
Jun 30, 2025 | 175.11 | 175.64 | 174.09 | 175.47 | 967,364 | -0.16(-0.09%) |
Jun 27, 2025 | 176.30 | 177.74 | 175.08 | 175.63 | 2,489,658 | -0.32(-0.18%) |
Jun 26, 2025 | 177.45 | 178.16 | 175.41 | 175.95 | 875,014 | -0.65(-0.37%) |
Jun 25, 2025 | 178.93 | 180.01 | 176.18 | 176.60 | 451,364 | -2.53(-1.41%) |
Jun 24, 2025 | 179.38 | 180.67 | 178.20 | 179.13 | 967,252 | -0.25(-0.14%) |
Jun 23, 2025 | 175.50 | 179.73 | 175.50 | 179.38 | 1,314,904 | +3.90(+2.22%) |
Jun 20, 2025 | 174.46 | 176.15 | 173.08 | 175.48 | 1,309,724 | +1.55(+0.89%) |
Jun 18, 2025 | 174.16 | 175.77 | 173.85 | 173.93 | 775,188 | -0.02(-0.01%) |
Jun 17, 2025 | 175.30 | 176.07 | 173.79 | 173.95 | 749,241 | -2.46(-1.39%) |
Jun 16, 2025 | 175.96 | 176.95 | 174.98 | 176.41 | 388,611 | +1.77(+1.01%) |
Jun 13, 2025 | 177.03 | 178.15 | 174.40 | 174.64 | 316,009 | -4.70(-2.62%) |
Jun 12, 2025 | 176.44 | 179.52 | 175.00 | 179.34 | 495,767 | +1.99(+1.12%) |
Jun 11, 2025 | 180.22 | 180.96 | 176.76 | 177.35 | 638,688 | -2.74(-1.52%) |
Jun 10, 2025 | 180.09 | 181.41 | 179.10 | 180.09 | 410,516 | +0.45(+0.25%) |
Jun 09, 2025 | 180.24 | 181.44 | 178.56 | 179.64 | 647,178 | -0.23(-0.13%) |
Jun 06, 2025 | 180.20 | 180.37 | 178.05 | 179.87 | 489,652 | +2.15(+1.21%) |
Jun 05, 2025 | 178.99 | 178.99 | 177.26 | 177.72 | 658,650 | -1.01(-0.57%) |
Jun 04, 2025 | 179.29 | 180.41 | 178.40 | 178.73 | 752,585 | +0.02(+0.01%) |
Jun 03, 2025 | 175.08 | 178.95 | 173.79 | 178.71 | 762,838 | +3.45(+1.97%) |
Jun 02, 2025 | 175.88 | 176.62 | 172.73 | 175.26 | 840,556 | -1.54(-0.87%) |
May 30, 2025 | 178.37 | 178.58 | 174.78 | 176.80 | 1,313,554 | -1.91(-1.07%) |
May 29, 2025 | 178.18 | 178.87 | 176.98 | 178.71 | 417,157 | +1.88(+1.06%) |
May 28, 2025 | 180.42 | 180.68 | 176.79 | 176.83 | 347,743 | -3.57(-1.98%) |
May 27, 2025 | 178.53 | 180.56 | 177.56 | 180.40 | 767,629 | +3.78(+2.14%) |
May 23, 2025 | 177.36 | 177.87 | 176.13 | 176.62 | 589,636 | -2.74(-1.53%) |
May 22, 2025 | 178.51 | 179.92 | 177.56 | 179.36 | 373,175 | +0.18(+0.10%) |
May 21, 2025 | 181.36 | 181.88 | 179.06 | 179.18 | 521,102 | -3.83(-2.09%) |
May 20, 2025 | 182.20 | 183.29 | 181.21 | 183.01 | 463,442 | +0.40(+0.22%) |
May 19, 2025 | 180.62 | 182.82 | 180.08 | 182.61 | 501,369 | +0.36(+0.20%) |
May 16, 2025 | 180.92 | 182.59 | 179.10 | 182.25 | 658,845 | +1.33(+0.74%) |
May 15, 2025 | 179.29 | 180.95 | 179.21 | 180.92 | 476,622 | +1.35(+0.75%) |
May 14, 2025 | 180.77 | 180.77 | 177.51 | 179.56 | 685,304 | -1.61(-0.89%) |
May 13, 2025 | 182.00 | 182.84 | 180.49 | 181.18 | 672,286 | -1.20(-0.66%) |
May 12, 2025 | 175.60 | 182.77 | 175.36 | 182.38 | 1,474,434 | +11.08(+6.47%) |
May 09, 2025 | 172.00 | 172.92 | 171.04 | 171.30 | 294,121 | -0.82(-0.47%) |
May 08, 2025 | 172.03 | 173.93 | 170.87 | 172.12 | 562,198 | +1.35(+0.79%) |
May 07, 2025 | 170.10 | 172.21 | 168.98 | 170.76 | 920,162 | +1.46(+0.86%) |
May 06, 2025 | 169.29 | 170.00 | 167.76 | 169.30 | 586,050 | -0.74(-0.43%) |
May 05, 2025 | 170.15 | 171.19 | 168.81 | 170.04 | 631,768 | -0.49(-0.29%) |
May 02, 2025 | 171.69 | 171.86 | 169.17 | 170.52 | 618,680 | +2.00(+1.19%) |