Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 135.22 | 136.09 | 134.39 | 135.39 | 2,667,940 | -0.02(-0.01%) |
Jul 01, 2025 | 132.23 | 136.69 | 132.12 | 135.41 | 3,918,738 | +3.07(+2.32%) |
Jun 30, 2025 | 135.06 | 135.06 | 131.94 | 132.34 | 3,666,100 | -2.18(-1.62%) |
Jun 27, 2025 | 134.01 | 134.58 | 132.10 | 134.52 | 4,930,564 | +0.80(+0.60%) |
Jun 26, 2025 | 130.33 | 134.18 | 128.31 | 133.72 | 5,138,169 | +4.05(+3.12%) |
Jun 25, 2025 | 132.80 | 133.03 | 128.77 | 129.67 | 3,764,382 | -2.48(-1.88%) |
Jun 24, 2025 | 131.92 | 132.72 | 130.36 | 132.15 | 5,044,804 | +1.62(+1.24%) |
Jun 23, 2025 | 131.53 | 131.53 | 127.04 | 130.53 | 4,248,639 | -1.20(-0.91%) |
Jun 20, 2025 | 132.00 | 132.64 | 131.39 | 131.73 | 7,968,006 | -0.44(-0.33%) |
Jun 18, 2025 | 132.71 | 133.81 | 131.69 | 132.17 | 3,702,463 | -1.20(-0.90%) |
Jun 17, 2025 | 136.09 | 136.16 | 132.89 | 133.37 | 4,773,530 | -3.84(-2.80%) |
Jun 16, 2025 | 138.56 | 139.29 | 136.83 | 137.21 | 3,406,310 | +1.67(+1.23%) |
Jun 13, 2025 | 136.08 | 136.63 | 134.68 | 135.54 | 5,091,154 | -3.27(-2.36%) |
Jun 12, 2025 | 137.13 | 139.41 | 136.70 | 138.81 | 3,459,974 | +0.75(+0.54%) |
Jun 11, 2025 | 140.24 | 140.37 | 137.12 | 138.06 | 4,020,371 | -0.50(-0.36%) |
Jun 10, 2025 | 139.22 | 140.60 | 138.13 | 138.56 | 4,137,932 | -0.45(-0.32%) |
Jun 09, 2025 | 141.47 | 141.53 | 138.34 | 139.01 | 3,989,964 | -1.63(-1.16%) |
Jun 06, 2025 | 139.18 | 143.88 | 138.95 | 140.64 | 9,053,491 | +3.35(+2.44%) |
Jun 05, 2025 | 133.50 | 137.80 | 133.50 | 137.29 | 5,858,673 | +3.78(+2.83%) |
Jun 04, 2025 | 132.28 | 134.85 | 131.64 | 133.51 | 4,501,317 | +0.61(+0.46%) |
Jun 03, 2025 | 129.50 | 133.49 | 128.95 | 132.90 | 5,808,621 | +3.28(+2.53%) |
Jun 02, 2025 | 128.85 | 129.77 | 127.98 | 129.62 | 5,222,228 | +0.62(+0.48%) |
May 30, 2025 | 125.50 | 129.25 | 125.00 | 129.00 | 9,569,921 | +0.64(+0.50%) |
May 29, 2025 | 130.00 | 130.00 | 126.96 | 128.36 | 4,680,809 | -0.31(-0.24%) |
May 28, 2025 | 129.45 | 129.55 | 127.67 | 128.67 | 4,748,295 | -0.73(-0.56%) |
May 27, 2025 | 128.68 | 130.40 | 128.34 | 129.40 | 7,243,676 | +2.68(+2.11%) |
May 23, 2025 | 125.09 | 127.38 | 125.00 | 126.72 | 4,374,479 | -0.93(-0.73%) |
May 22, 2025 | 126.79 | 128.33 | 125.94 | 127.65 | 6,451,566 | +0.13(+0.10%) |
May 21, 2025 | 130.68 | 130.79 | 126.97 | 127.52 | 6,686,827 | -4.61(-3.49%) |
May 20, 2025 | 133.76 | 134.60 | 131.39 | 132.13 | 6,608,213 | -4.47(-3.27%) |
May 19, 2025 | 135.31 | 137.37 | 135.03 | 136.60 | 4,899,964 | -1.40(-1.01%) |
May 16, 2025 | 137.55 | 138.45 | 136.21 | 138.00 | 3,690,204 | +1.23(+0.90%) |
May 15, 2025 | 137.08 | 137.78 | 135.27 | 136.77 | 3,463,475 | -0.68(-0.49%) |
May 14, 2025 | 138.35 | 139.84 | 137.10 | 137.45 | 6,148,461 | -0.60(-0.43%) |
May 13, 2025 | 134.62 | 138.53 | 133.75 | 138.05 | 6,890,265 | +3.84(+2.86%) |
May 12, 2025 | 133.16 | 134.85 | 132.14 | 134.21 | 7,197,303 | +7.17(+5.64%) |
May 09, 2025 | 124.96 | 127.33 | 123.40 | 127.04 | 6,145,174 | +0.65(+0.51%) |
May 08, 2025 | 124.63 | 127.63 | 123.62 | 126.39 | 3,818,920 | +3.27(+2.66%) |
May 07, 2025 | 121.33 | 123.65 | 120.41 | 123.12 | 3,424,144 | +1.45(+1.19%) |
May 06, 2025 | 123.14 | 124.50 | 121.57 | 121.67 | 5,228,967 | -3.22(-2.58%) |
May 05, 2025 | 123.36 | 127.59 | 122.30 | 124.89 | 6,761,598 | -0.37(-0.30%) |
May 02, 2025 | 121.10 | 126.56 | 120.13 | 125.26 | 11,301,619 | +1.25(+1.01%) |