Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 181.58 | 182.60 | 175.44 | 180.04 | 714,815 | -2.26(-1.24%) |
Jul 01, 2025 | 180.22 | 183.29 | 179.68 | 182.30 | 528,582 | +1.11(+0.61%) |
Jun 30, 2025 | 179.69 | 181.50 | 178.42 | 181.19 | 430,455 | +1.63(+0.91%) |
Jun 27, 2025 | 176.90 | 179.86 | 175.52 | 179.56 | 545,189 | +2.40(+1.35%) |
Jun 26, 2025 | 176.06 | 178.05 | 173.95 | 177.16 | 586,418 | +1.66(+0.95%) |
Jun 25, 2025 | 182.68 | 182.68 | 172.34 | 175.50 | 859,042 | -7.12(-3.90%) |
Jun 24, 2025 | 178.86 | 182.99 | 177.52 | 182.62 | 560,185 | +4.82(+2.71%) |
Jun 23, 2025 | 176.74 | 178.57 | 175.03 | 177.80 | 532,269 | +1.02(+0.58%) |
Jun 20, 2025 | 178.00 | 178.62 | 174.66 | 176.78 | 891,229 | +0.33(+0.19%) |
Jun 18, 2025 | 177.25 | 179.11 | 175.84 | 176.45 | 657,442 | -0.52(-0.29%) |
Jun 17, 2025 | 177.96 | 180.51 | 176.53 | 176.97 | 559,234 | -2.12(-1.18%) |
Jun 16, 2025 | 178.93 | 179.57 | 177.64 | 179.09 | 917,501 | +2.28(+1.29%) |
Jun 13, 2025 | 179.44 | 180.59 | 176.68 | 176.81 | 819,778 | -5.17(-2.84%) |
Jun 12, 2025 | 186.15 | 186.15 | 180.88 | 181.98 | 528,928 | -4.10(-2.20%) |
Jun 11, 2025 | 187.58 | 187.63 | 184.46 | 186.08 | 555,628 | -0.87(-0.47%) |
Jun 10, 2025 | 186.58 | 187.74 | 185.35 | 186.95 | 618,002 | +0.83(+0.45%) |
Jun 09, 2025 | 194.42 | 195.59 | 184.90 | 186.12 | 768,019 | -8.16(-4.20%) |
Jun 06, 2025 | 195.72 | 196.30 | 192.00 | 194.28 | 314,238 | +0.56(+0.29%) |
Jun 05, 2025 | 195.00 | 197.31 | 193.19 | 193.72 | 414,869 | -0.94(-0.48%) |
Jun 04, 2025 | 190.61 | 194.82 | 189.35 | 194.66 | 590,411 | +3.94(+2.07%) |
Jun 03, 2025 | 190.34 | 192.07 | 188.74 | 190.72 | 703,337 | +0.19(+0.10%) |
Jun 02, 2025 | 190.61 | 191.64 | 186.43 | 190.53 | 430,491 | -0.37(-0.19%) |
May 30, 2025 | 190.36 | 191.58 | 187.46 | 190.90 | 596,818 | +1.68(+0.89%) |
May 29, 2025 | 194.43 | 194.43 | 188.83 | 189.22 | 510,361 | -4.55(-2.35%) |
May 28, 2025 | 196.91 | 197.91 | 193.63 | 193.77 | 298,015 | -3.67(-1.86%) |
May 27, 2025 | 196.97 | 197.44 | 194.57 | 197.44 | 395,117 | +2.59(+1.33%) |
May 23, 2025 | 194.73 | 195.58 | 193.37 | 194.85 | 300,569 | -2.06(-1.05%) |
May 22, 2025 | 196.11 | 197.41 | 195.09 | 196.91 | 405,399 | +0.37(+0.19%) |
May 21, 2025 | 199.48 | 200.40 | 195.87 | 196.54 | 311,919 | -4.02(-2.00%) |
May 20, 2025 | 199.22 | 200.98 | 199.11 | 200.56 | 200,021 | +0.17(+0.08%) |
May 19, 2025 | 198.45 | 201.62 | 198.45 | 200.39 | 385,632 | -0.65(-0.32%) |
May 16, 2025 | 198.09 | 201.43 | 197.71 | 201.04 | 401,084 | +1.83(+0.92%) |
May 15, 2025 | 199.60 | 199.75 | 197.60 | 199.21 | 357,315 | -0.26(-0.13%) |
May 14, 2025 | 198.24 | 201.02 | 198.24 | 199.47 | 344,322 | +0.24(+0.12%) |
May 13, 2025 | 199.68 | 201.51 | 199.00 | 199.23 | 354,006 | +0.47(+0.24%) |
May 12, 2025 | 200.00 | 201.97 | 194.83 | 198.76 | 336,908 | +4.15(+2.13%) |
May 09, 2025 | 193.57 | 195.92 | 192.71 | 194.61 | 345,972 | +1.07(+0.55%) |
May 08, 2025 | 185.10 | 195.48 | 185.10 | 193.54 | 456,074 | +9.94(+5.41%) |
May 07, 2025 | 186.78 | 186.78 | 180.32 | 183.60 | 573,855 | -3.38(-1.81%) |
May 06, 2025 | 186.11 | 188.62 | 185.60 | 186.98 | 296,166 | -1.06(-0.56%) |
May 05, 2025 | 185.44 | 190.38 | 185.44 | 188.04 | 367,939 | +0.71(+0.38%) |
May 02, 2025 | 188.00 | 194.46 | 180.36 | 187.33 | 804,587 | -6.83(-3.52%) |