Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 193.75 | 196.15 | 192.55 | 195.71 | 2,769,118 | +3.19(+1.66%) |
Jul 01, 2025 | 186.04 | 193.22 | 186.01 | 192.52 | 3,601,895 | +6.10(+3.27%) |
Jun 30, 2025 | 186.84 | 187.73 | 185.79 | 186.42 | 2,306,842 | +0.67(+0.36%) |
Jun 27, 2025 | 185.51 | 187.42 | 184.85 | 185.75 | 2,772,369 | +0.24(+0.13%) |
Jun 26, 2025 | 183.44 | 185.87 | 182.98 | 185.51 | 2,843,459 | +3.00(+1.64%) |
Jun 25, 2025 | 181.53 | 182.64 | 180.45 | 182.51 | 2,403,287 | +0.49(+0.27%) |
Jun 24, 2025 | 182.46 | 184.31 | 181.01 | 182.02 | 1,683,441 | +1.27(+0.70%) |
Jun 23, 2025 | 176.61 | 180.90 | 176.16 | 180.75 | 1,853,186 | +3.36(+1.89%) |
Jun 20, 2025 | 176.86 | 178.58 | 176.25 | 177.39 | 5,431,322 | +2.12(+1.21%) |
Jun 18, 2025 | 173.15 | 176.85 | 172.89 | 175.27 | 1,858,901 | +2.07(+1.20%) |
Jun 17, 2025 | 173.54 | 174.99 | 172.88 | 173.20 | 1,422,426 | -1.94(-1.11%) |
Jun 16, 2025 | 175.21 | 176.56 | 174.12 | 175.14 | 1,260,134 | +1.77(+1.02%) |
Jun 13, 2025 | 175.58 | 176.23 | 172.73 | 173.37 | 1,777,806 | -4.37(-2.46%) |
Jun 12, 2025 | 177.27 | 178.38 | 175.13 | 177.74 | 1,647,411 | +0.00(+0.00%) |
Jun 11, 2025 | 179.82 | 180.11 | 177.16 | 177.74 | 2,552,855 | -1.67(-0.93%) |
Jun 10, 2025 | 178.49 | 180.68 | 178.33 | 179.41 | 1,252,695 | +0.67(+0.37%) |
Jun 09, 2025 | 179.35 | 180.42 | 178.47 | 178.74 | 1,227,288 | +0.11(+0.06%) |
Jun 06, 2025 | 177.63 | 178.80 | 176.00 | 178.63 | 1,326,805 | +3.93(+2.25%) |
Jun 05, 2025 | 174.70 | 175.41 | 173.17 | 174.70 | 1,552,190 | -0.16(-0.09%) |
Jun 04, 2025 | 176.27 | 177.65 | 174.84 | 174.86 | 1,306,191 | -1.45(-0.82%) |
Jun 03, 2025 | 173.39 | 176.91 | 172.85 | 176.31 | 1,976,205 | +2.37(+1.36%) |
Jun 02, 2025 | 173.15 | 174.23 | 170.49 | 173.94 | 2,227,594 | +0.13(+0.07%) |
May 30, 2025 | 174.92 | 175.27 | 172.95 | 173.81 | 4,161,538 | -1.29(-0.74%) |
May 29, 2025 | 175.09 | 175.20 | 173.56 | 175.10 | 1,457,534 | +1.13(+0.65%) |
May 28, 2025 | 176.19 | 176.92 | 173.84 | 173.97 | 1,591,539 | -2.27(-1.29%) |
May 27, 2025 | 174.13 | 176.26 | 172.71 | 176.24 | 1,755,915 | +4.42(+2.57%) |
May 23, 2025 | 169.75 | 172.63 | 169.32 | 171.82 | 1,641,638 | -1.17(-0.68%) |
May 22, 2025 | 171.92 | 174.04 | 171.49 | 172.99 | 1,836,112 | +0.72(+0.42%) |
May 21, 2025 | 175.64 | 176.28 | 172.21 | 172.27 | 1,759,467 | -5.21(-2.94%) |
May 20, 2025 | 177.92 | 178.62 | 176.88 | 177.48 | 1,084,360 | -1.16(-0.65%) |
May 19, 2025 | 177.68 | 179.71 | 177.09 | 178.64 | 1,530,169 | -0.78(-0.43%) |
May 16, 2025 | 179.14 | 180.34 | 178.66 | 179.42 | 2,215,929 | -0.04(-0.02%) |
May 15, 2025 | 177.78 | 180.07 | 177.30 | 179.46 | 2,728,854 | +1.61(+0.91%) |
May 14, 2025 | 177.04 | 178.50 | 176.32 | 177.85 | 1,990,232 | +0.32(+0.18%) |
May 13, 2025 | 175.65 | 178.18 | 174.54 | 177.53 | 2,515,421 | +2.53(+1.45%) |
May 12, 2025 | 173.39 | 176.24 | 172.69 | 175.00 | 3,440,006 | +8.56(+5.14%) |
May 09, 2025 | 166.79 | 167.49 | 166.02 | 166.44 | 1,671,272 | -0.29(-0.17%) |
May 08, 2025 | 165.32 | 168.24 | 165.32 | 166.73 | 1,409,887 | +2.75(+1.68%) |
May 07, 2025 | 164.98 | 165.79 | 163.31 | 163.98 | 2,094,492 | +0.45(+0.28%) |
May 06, 2025 | 164.29 | 165.64 | 163.45 | 163.53 | 1,879,958 | -2.17(-1.31%) |
May 05, 2025 | 163.37 | 167.36 | 163.32 | 165.70 | 2,761,209 | +0.16(+0.10%) |
May 02, 2025 | 163.16 | 165.90 | 163.11 | 165.54 | 1,764,796 | +4.55(+2.83%) |