Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 178.50 | 179.67 | 177.05 | 179.53 | 21,689,932 | +0.89(+0.50%) |
Jul 02, 2025 | 175.54 | 178.86 | 175.07 | 178.64 | 29,116,664 | +2.80(+1.59%) |
Jul 01, 2025 | 175.74 | 176.09 | 173.53 | 175.84 | 35,905,696 | -0.39(-0.22%) |
Jun 30, 2025 | 180.78 | 181.23 | 174.58 | 176.23 | 63,397,848 | -2.30(-1.29%) |
Jun 27, 2025 | 173.54 | 178.68 | 171.73 | 178.53 | 108,140,928 | +4.99(+2.88%) |
Jun 26, 2025 | 172.43 | 173.69 | 169.94 | 173.54 | 31,770,120 | +2.86(+1.68%) |
Jun 25, 2025 | 167.63 | 172.36 | 167.55 | 170.68 | 35,469,200 | +3.91(+2.34%) |
Jun 24, 2025 | 166.92 | 168.22 | 166.13 | 166.77 | 40,499,344 | +1.58(+0.96%) |
Jun 23, 2025 | 166.27 | 167.34 | 162.00 | 165.19 | 58,173,240 | -1.45(-0.87%) |
Jun 20, 2025 | 173.95 | 174.34 | 165.46 | 166.64 | 75,665,400 | -6.68(-3.85%) |
Jun 18, 2025 | 176.01 | 176.56 | 173.20 | 173.32 | 28,707,620 | -2.63(-1.49%) |
Jun 17, 2025 | 175.70 | 177.37 | 174.58 | 175.95 | 24,963,596 | -0.82(-0.46%) |
Jun 16, 2025 | 174.73 | 176.94 | 174.65 | 176.77 | 27,364,700 | +2.10(+1.20%) |
Jun 13, 2025 | 172.44 | 177.13 | 172.38 | 174.67 | 27,663,204 | -1.03(-0.59%) |
Jun 12, 2025 | 176.18 | 176.72 | 174.75 | 175.70 | 20,926,288 | -1.65(-0.93%) |
Jun 11, 2025 | 179.77 | 180.37 | 176.75 | 177.35 | 31,635,028 | -1.25(-0.70%) |
Jun 10, 2025 | 176.20 | 181.10 | 174.91 | 178.60 | 61,807,520 | +2.51(+1.43%) |
Jun 09, 2025 | 174.54 | 176.47 | 174.37 | 176.09 | 28,913,348 | +2.62(+1.51%) |
Jun 06, 2025 | 170.62 | 174.29 | 170.62 | 173.47 | 35,775,376 | +5.46(+3.25%) |
Jun 05, 2025 | 170.13 | 170.72 | 167.39 | 168.01 | 36,454,088 | +0.16(+0.10%) |
Jun 04, 2025 | 166.54 | 168.01 | 166.16 | 167.85 | 26,998,906 | +1.87(+1.13%) |
Jun 03, 2025 | 167.29 | 168.27 | 165.08 | 165.98 | 45,122,832 | -2.85(-1.69%) |
Jun 02, 2025 | 167.64 | 169.66 | 167.19 | 168.83 | 38,615,008 | -2.71(-1.58%) |
May 30, 2025 | 171.14 | 172.00 | 167.24 | 171.53 | 52,758,844 | -0.12(-0.07%) |
May 29, 2025 | 173.79 | 174.21 | 170.42 | 171.65 | 29,391,638 | -0.50(-0.29%) |
May 28, 2025 | 172.95 | 175.05 | 171.70 | 172.15 | 34,623,660 | -0.54(-0.31%) |
May 27, 2025 | 169.95 | 172.96 | 169.79 | 172.69 | 38,021,252 | +4.43(+2.63%) |
May 23, 2025 | 168.85 | 169.75 | 167.69 | 168.27 | 35,268,608 | -2.40(-1.40%) |
May 22, 2025 | 171.64 | 176.56 | 170.50 | 170.66 | 74,910,816 | +2.31(+1.37%) |
May 21, 2025 | 163.49 | 172.93 | 163.36 | 168.36 | 73,424,664 | +4.57(+2.79%) |
May 20, 2025 | 166.23 | 168.30 | 162.70 | 163.78 | 46,640,668 | -2.56(-1.54%) |
May 19, 2025 | 164.31 | 166.44 | 164.02 | 166.34 | 30,677,126 | +0.35(+0.21%) |
May 16, 2025 | 167.53 | 169.15 | 165.42 | 165.99 | 42,911,456 | +2.23(+1.36%) |
May 15, 2025 | 165.64 | 166.00 | 162.18 | 163.76 | 33,155,530 | -1.41(-0.85%) |
May 14, 2025 | 159.77 | 166.80 | 159.42 | 165.17 | 48,756,172 | +5.83(+3.66%) |
May 13, 2025 | 158.60 | 160.38 | 155.97 | 159.34 | 42,386,220 | +1.07(+0.68%) |
May 12, 2025 | 157.30 | 158.91 | 156.06 | 158.27 | 44,149,456 | +5.70(+3.74%) |
May 09, 2025 | 153.98 | 154.86 | 152.02 | 152.56 | 32,474,690 | -1.53(-0.99%) |
May 08, 2025 | 154.81 | 155.74 | 152.72 | 154.09 | 57,504,456 | +2.90(+1.92%) |
May 07, 2025 | 163.88 | 164.80 | 147.66 | 151.20 | 127,854,096 | -11.84(-7.26%) |
May 06, 2025 | 161.97 | 164.60 | 161.00 | 163.03 | 21,275,300 | -0.98(-0.60%) |
May 05, 2025 | 162.80 | 165.19 | 162.52 | 164.01 | 21,435,134 | +0.18(+0.11%) |
May 02, 2025 | 163.20 | 164.77 | 161.67 | 163.83 | 25,746,276 | +2.73(+1.69%) |