Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 180.47 | 182.31 | 179.65 | 182.16 | 487,975 | +1.97(+1.09%) |
Jul 01, 2025 | 174.87 | 183.06 | 174.51 | 180.19 | 644,030 | +4.62(+2.63%) |
Jun 30, 2025 | 175.94 | 177.02 | 173.76 | 175.57 | 902,706 | -0.75(-0.43%) |
Jun 27, 2025 | 177.17 | 178.18 | 175.42 | 176.32 | 788,116 | -0.03(-0.02%) |
Jun 26, 2025 | 175.38 | 177.11 | 174.98 | 176.35 | 608,111 | +1.85(+1.06%) |
Jun 25, 2025 | 175.36 | 175.36 | 172.76 | 174.50 | 551,944 | -0.38(-0.22%) |
Jun 24, 2025 | 174.14 | 175.91 | 172.54 | 174.88 | 501,271 | +2.16(+1.25%) |
Jun 23, 2025 | 173.19 | 173.92 | 170.26 | 172.72 | 965,446 | -0.43(-0.25%) |
Jun 20, 2025 | 175.78 | 176.86 | 172.29 | 173.15 | 2,463,836 | -1.88(-1.07%) |
Jun 18, 2025 | 175.63 | 177.19 | 174.06 | 175.03 | 888,840 | -0.96(-0.55%) |
Jun 17, 2025 | 178.75 | 179.95 | 175.70 | 175.99 | 652,104 | -3.93(-2.18%) |
Jun 16, 2025 | 179.63 | 180.72 | 178.09 | 179.92 | 600,527 | +2.10(+1.18%) |
Jun 13, 2025 | 180.22 | 181.64 | 177.20 | 177.82 | 650,936 | -4.69(-2.57%) |
Jun 12, 2025 | 181.64 | 184.03 | 181.64 | 182.51 | 622,237 | -0.66(-0.36%) |
Jun 11, 2025 | 184.37 | 185.84 | 183.14 | 183.17 | 531,985 | -1.09(-0.59%) |
Jun 10, 2025 | 183.32 | 184.88 | 182.47 | 184.26 | 345,085 | +1.03(+0.56%) |
Jun 09, 2025 | 183.95 | 184.79 | 182.03 | 183.23 | 626,567 | -0.08(-0.04%) |
Jun 06, 2025 | 182.68 | 183.62 | 180.93 | 183.31 | 479,634 | +3.03(+1.68%) |
Jun 05, 2025 | 181.10 | 181.61 | 179.53 | 180.28 | 683,323 | -0.61(-0.34%) |
Jun 04, 2025 | 182.70 | 182.80 | 180.87 | 180.89 | 389,498 | -1.15(-0.63%) |
Jun 03, 2025 | 179.20 | 182.21 | 178.56 | 182.04 | 464,922 | +2.87(+1.60%) |
Jun 02, 2025 | 179.77 | 179.77 | 176.77 | 179.17 | 557,160 | -1.74(-0.96%) |
May 30, 2025 | 182.14 | 183.30 | 179.42 | 180.91 | 834,199 | -1.23(-0.68%) |
May 29, 2025 | 182.56 | 182.56 | 179.66 | 182.14 | 551,602 | +1.44(+0.80%) |
May 28, 2025 | 183.89 | 184.46 | 180.35 | 180.70 | 419,834 | -2.75(-1.50%) |
May 27, 2025 | 181.95 | 183.47 | 180.30 | 183.45 | 500,399 | +3.85(+2.14%) |
May 23, 2025 | 178.28 | 180.25 | 178.21 | 179.60 | 421,433 | -1.53(-0.84%) |
May 22, 2025 | 180.50 | 182.01 | 179.03 | 181.13 | 468,920 | -0.03(-0.02%) |
May 21, 2025 | 185.39 | 185.41 | 179.72 | 181.16 | 986,316 | -7.10(-3.77%) |
May 20, 2025 | 189.05 | 189.43 | 187.68 | 188.26 | 524,538 | -1.67(-0.88%) |
May 19, 2025 | 187.50 | 191.14 | 187.50 | 189.93 | 490,691 | -0.21(-0.11%) |
May 16, 2025 | 188.78 | 190.19 | 187.27 | 190.14 | 423,046 | +1.28(+0.68%) |
May 15, 2025 | 187.36 | 189.48 | 186.77 | 188.85 | 530,955 | +1.09(+0.58%) |
May 14, 2025 | 188.58 | 189.28 | 187.62 | 187.77 | 519,474 | -1.83(-0.97%) |
May 13, 2025 | 190.86 | 191.76 | 189.50 | 189.60 | 473,178 | -0.98(-0.51%) |
May 12, 2025 | 188.68 | 192.86 | 188.68 | 190.58 | 892,325 | +7.79(+4.26%) |
May 09, 2025 | 184.18 | 184.72 | 182.33 | 182.79 | 384,890 | -1.18(-0.64%) |
May 08, 2025 | 181.63 | 185.97 | 180.90 | 183.96 | 633,260 | +4.54(+2.53%) |
May 07, 2025 | 179.01 | 181.12 | 178.92 | 179.42 | 679,932 | +0.55(+0.31%) |
May 06, 2025 | 179.19 | 180.88 | 178.63 | 178.87 | 585,316 | -2.18(-1.21%) |
May 05, 2025 | 179.33 | 182.60 | 179.29 | 181.05 | 663,290 | +0.28(+0.15%) |
May 02, 2025 | 178.69 | 181.93 | 175.99 | 180.78 | 783,044 | +6.18(+3.54%) |