Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 189.75 | 190.53 | 188.00 | 189.33 | 562,317 | +0.81(+0.43%) |
Jun 27, 2025 | 186.48 | 189.18 | 183.07 | 188.52 | 1,878,683 | +0.78(+0.42%) |
Jun 26, 2025 | 187.71 | 190.39 | 186.75 | 187.74 | 509,085 | +0.60(+0.32%) |
Jun 25, 2025 | 186.51 | 188.44 | 185.98 | 187.14 | 468,444 | +0.56(+0.30%) |
Jun 24, 2025 | 185.03 | 186.81 | 181.03 | 186.58 | 817,694 | +3.16(+1.72%) |
Jun 23, 2025 | 180.18 | 183.56 | 176.68 | 183.42 | 717,950 | +1.63(+0.90%) |
Jun 20, 2025 | 182.22 | 183.97 | 180.56 | 181.79 | 1,282,921 | +1.78(+0.99%) |
Jun 18, 2025 | 174.51 | 181.49 | 174.00 | 180.01 | 1,428,165 | +4.85(+2.77%) |
Jun 17, 2025 | 181.11 | 181.60 | 172.88 | 175.16 | 1,440,536 | -7.36(-4.03%) |
Jun 16, 2025 | 178.48 | 182.59 | 177.88 | 182.52 | 610,458 | +4.67(+2.63%) |
Jun 13, 2025 | 178.15 | 181.76 | 176.02 | 177.85 | 779,470 | -3.84(-2.11%) |
Jun 12, 2025 | 183.54 | 183.54 | 179.97 | 181.69 | 688,475 | -3.79(-2.04%) |
Jun 11, 2025 | 189.51 | 189.72 | 184.94 | 185.48 | 612,789 | -2.59(-1.38%) |
Jun 10, 2025 | 182.46 | 189.05 | 180.98 | 188.07 | 833,055 | +7.14(+3.95%) |
Jun 09, 2025 | 182.13 | 183.00 | 179.10 | 180.93 | 766,678 | +0.31(+0.17%) |
Jun 06, 2025 | 182.68 | 183.50 | 179.78 | 180.62 | 431,684 | +0.36(+0.20%) |
Jun 05, 2025 | 180.27 | 182.09 | 178.30 | 180.26 | 479,601 | +0.27(+0.15%) |
Jun 04, 2025 | 178.76 | 180.96 | 177.83 | 179.99 | 434,847 | +0.83(+0.46%) |
Jun 03, 2025 | 177.49 | 180.44 | 172.50 | 179.16 | 558,254 | +0.65(+0.36%) |
Jun 02, 2025 | 179.88 | 179.92 | 176.18 | 178.51 | 1,178,823 | -2.43(-1.34%) |
May 30, 2025 | 180.48 | 182.42 | 177.96 | 180.94 | 1,209,604 | -2.11(-1.15%) |
May 29, 2025 | 181.12 | 183.31 | 180.68 | 183.05 | 1,295,062 | +2.94(+1.63%) |
May 28, 2025 | 178.66 | 180.84 | 176.97 | 180.11 | 897,645 | +1.56(+0.87%) |
May 27, 2025 | 174.48 | 179.22 | 173.42 | 178.55 | 872,723 | +7.75(+4.54%) |
May 23, 2025 | 168.48 | 171.50 | 168.00 | 170.80 | 493,927 | -1.81(-1.05%) |
May 22, 2025 | 170.27 | 173.74 | 169.27 | 172.61 | 614,110 | +0.70(+0.41%) |
May 21, 2025 | 180.59 | 182.06 | 171.78 | 171.91 | 986,935 | -10.67(-5.84%) |
May 20, 2025 | 184.66 | 185.72 | 181.76 | 182.58 | 569,867 | -2.26(-1.22%) |
May 19, 2025 | 184.33 | 185.97 | 183.80 | 184.84 | 522,919 | -3.45(-1.83%) |
May 16, 2025 | 187.34 | 188.36 | 183.32 | 188.29 | 758,014 | +1.57(+0.84%) |
May 15, 2025 | 187.24 | 188.40 | 184.72 | 186.72 | 693,685 | -0.93(-0.50%) |
May 14, 2025 | 189.53 | 190.19 | 186.03 | 187.65 | 855,729 | -2.77(-1.45%) |
May 13, 2025 | 189.88 | 191.66 | 187.23 | 190.42 | 764,471 | +1.42(+0.75%) |
May 12, 2025 | 192.30 | 196.38 | 187.17 | 189.00 | 1,133,587 | +7.12(+3.91%) |
May 09, 2025 | 181.12 | 184.45 | 181.03 | 181.88 | 805,037 | +0.95(+0.53%) |
May 08, 2025 | 174.01 | 184.40 | 174.00 | 180.93 | 1,016,354 | +8.71(+5.06%) |
May 07, 2025 | 172.66 | 174.71 | 168.38 | 172.22 | 1,171,220 | -0.85(-0.49%) |
May 06, 2025 | 177.66 | 182.65 | 172.92 | 173.07 | 1,447,738 | -4.54(-2.56%) |
May 05, 2025 | 177.93 | 180.18 | 176.94 | 177.61 | 920,479 | -2.21(-1.23%) |
May 02, 2025 | 180.14 | 185.00 | 177.13 | 179.82 | 1,386,808 | +3.08(+1.74%) |