Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 132.83 | 132.91 | 128.53 | 131.39 | 1,562,141 | -1.77(-1.33%) |
Jul 01, 2025 | 130.04 | 134.32 | 130.04 | 133.16 | 1,282,803 | +1.98(+1.51%) |
Jun 30, 2025 | 131.44 | 131.96 | 129.10 | 131.18 | 743,275 | +0.57(+0.44%) |
Jun 27, 2025 | 130.12 | 133.33 | 129.04 | 130.61 | 2,179,379 | +0.69(+0.53%) |
Jun 26, 2025 | 129.00 | 132.87 | 128.50 | 129.92 | 1,409,937 | +1.79(+1.40%) |
Jun 25, 2025 | 125.46 | 128.15 | 124.73 | 128.13 | 1,235,150 | +3.85(+3.10%) |
Jun 24, 2025 | 125.57 | 126.45 | 123.25 | 124.28 | 721,740 | -0.13(-0.10%) |
Jun 23, 2025 | 122.10 | 125.58 | 121.11 | 124.41 | 1,361,550 | +1.06(+0.86%) |
Jun 20, 2025 | 123.82 | 124.57 | 121.68 | 123.35 | 1,462,046 | +0.17(+0.14%) |
Jun 18, 2025 | 123.38 | 126.10 | 122.86 | 123.18 | 1,077,432 | -0.66(-0.53%) |
Jun 17, 2025 | 124.95 | 126.44 | 123.55 | 123.84 | 1,199,484 | -2.63(-2.08%) |
Jun 16, 2025 | 123.60 | 126.66 | 121.99 | 126.47 | 1,300,260 | +4.64(+3.81%) |
Jun 13, 2025 | 123.64 | 126.44 | 121.12 | 121.83 | 1,342,028 | -4.16(-3.30%) |
Jun 12, 2025 | 124.29 | 126.45 | 123.53 | 125.98 | 936,555 | +0.95(+0.76%) |
Jun 11, 2025 | 124.51 | 126.17 | 122.73 | 125.03 | 1,465,291 | +1.58(+1.28%) |
Jun 10, 2025 | 126.17 | 126.58 | 122.38 | 123.45 | 1,628,350 | -2.77(-2.19%) |
Jun 09, 2025 | 128.96 | 129.00 | 126.11 | 126.22 | 1,272,205 | -1.13(-0.89%) |
Jun 06, 2025 | 127.58 | 128.46 | 124.39 | 127.35 | 1,593,172 | -0.67(-0.52%) |
Jun 05, 2025 | 131.90 | 137.30 | 125.07 | 128.02 | 6,358,337 | +6.78(+5.59%) |
Jun 04, 2025 | 120.48 | 122.57 | 119.06 | 121.24 | 4,174,526 | -0.97(-0.79%) |
Jun 03, 2025 | 119.50 | 123.37 | 118.73 | 122.21 | 2,077,647 | +4.70(+4.00%) |
Jun 02, 2025 | 116.78 | 117.90 | 113.41 | 117.51 | 1,384,899 | +0.94(+0.81%) |
May 30, 2025 | 115.11 | 116.78 | 114.22 | 116.57 | 1,510,845 | -0.10(-0.09%) |
May 29, 2025 | 116.70 | 118.95 | 114.81 | 116.67 | 1,695,976 | +2.91(+2.56%) |
May 28, 2025 | 117.11 | 117.11 | 113.65 | 113.76 | 1,417,379 | -2.34(-2.02%) |
May 27, 2025 | 109.17 | 116.12 | 109.17 | 116.10 | 2,219,867 | +8.83(+8.23%) |
May 23, 2025 | 105.35 | 108.51 | 105.11 | 107.27 | 1,104,901 | -2.76(-2.51%) |
May 22, 2025 | 108.17 | 111.96 | 108.00 | 110.03 | 1,468,305 | +0.92(+0.84%) |
May 21, 2025 | 108.81 | 111.08 | 108.22 | 109.11 | 1,589,279 | -2.82(-2.52%) |
May 20, 2025 | 108.90 | 113.54 | 107.78 | 111.93 | 1,338,841 | +2.99(+2.74%) |
May 19, 2025 | 105.32 | 110.00 | 103.95 | 108.94 | 1,666,258 | +2.42(+2.27%) |
May 16, 2025 | 105.18 | 106.75 | 104.43 | 106.52 | 2,241,779 | +0.91(+0.86%) |
May 15, 2025 | 102.54 | 105.89 | 102.25 | 105.61 | 1,656,331 | +1.29(+1.24%) |
May 14, 2025 | 102.19 | 105.15 | 101.39 | 104.32 | 1,861,106 | +2.63(+2.59%) |
May 13, 2025 | 103.42 | 104.39 | 101.34 | 101.69 | 2,365,353 | -1.80(-1.74%) |
May 12, 2025 | 100.74 | 107.70 | 99.04 | 103.49 | 5,954,477 | +18.24(+21.40%) |
May 09, 2025 | 86.31 | 86.62 | 84.60 | 85.25 | 1,553,685 | -0.75(-0.87%) |
May 08, 2025 | 83.85 | 87.35 | 82.00 | 86.00 | 2,054,474 | +3.80(+4.62%) |
May 07, 2025 | 82.19 | 83.86 | 81.24 | 82.20 | 1,812,817 | +1.17(+1.44%) |
May 06, 2025 | 82.87 | 83.03 | 80.20 | 81.03 | 1,900,177 | -1.76(-2.13%) |
May 05, 2025 | 84.00 | 85.96 | 82.29 | 82.79 | 2,356,031 | -1.52(-1.80%) |
May 02, 2025 | 84.45 | 85.31 | 79.48 | 84.31 | 4,346,440 | +8.95(+11.88%) |