Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 149.99 | 150.97 | 149.78 | 150.97 | 78,966 | +2.01(+1.35%) |
Jun 27, 2025 | 148.72 | 149.99 | 148.29 | 148.96 | 25,428 | +0.44(+0.30%) |
Jun 26, 2025 | 147.55 | 148.52 | 147.48 | 148.52 | 22,278 | +1.40(+0.95%) |
Jun 25, 2025 | 148.49 | 148.49 | 146.63 | 147.12 | 23,775 | -0.74(-0.50%) |
Jun 24, 2025 | 147.16 | 148.30 | 147.14 | 147.86 | 176,056 | +1.81(+1.24%) |
Jun 23, 2025 | 144.40 | 146.39 | 144.20 | 146.05 | 9,243 | +1.08(+0.74%) |
Jun 20, 2025 | 145.28 | 145.67 | 144.45 | 144.97 | 8,257 | +0.15(+0.10%) |
Jun 18, 2025 | 144.75 | 145.12 | 144.31 | 144.82 | 11,421 | +0.47(+0.33%) |
Jun 17, 2025 | 144.32 | 144.96 | 143.75 | 144.35 | 31,473 | -0.61(-0.42%) |
Jun 16, 2025 | 144.34 | 145.47 | 144.34 | 144.96 | 7,217 | +1.43(+1.00%) |
Jun 13, 2025 | 143.76 | 144.57 | 143.04 | 143.53 | 12,873 | -1.22(-0.84%) |
Jun 12, 2025 | 144.23 | 145.26 | 144.23 | 144.75 | 8,714 | -0.48(-0.33%) |
Jun 11, 2025 | 144.94 | 145.63 | 144.52 | 145.23 | 4,915 | +0.35(+0.24%) |
Jun 10, 2025 | 145.52 | 145.52 | 143.99 | 144.88 | 8,169 | -0.18(-0.12%) |
Jun 09, 2025 | 146.30 | 146.30 | 144.93 | 145.06 | 8,009 | -1.24(-0.85%) |
Jun 06, 2025 | 146.49 | 146.54 | 145.88 | 146.30 | 8,880 | +1.09(+0.75%) |
Jun 05, 2025 | 145.25 | 146.17 | 144.96 | 145.21 | 11,822 | +0.26(+0.18%) |
Jun 04, 2025 | 145.27 | 145.81 | 144.95 | 144.95 | 70,239 | -0.43(-0.30%) |
Jun 03, 2025 | 144.89 | 145.51 | 143.98 | 145.38 | 9,644 | +0.58(+0.40%) |
Jun 02, 2025 | 142.84 | 144.80 | 142.21 | 144.80 | 35,123 | +1.64(+1.14%) |
May 30, 2025 | 141.68 | 143.27 | 141.68 | 143.16 | 5,534 | +0.87(+0.61%) |
May 29, 2025 | 143.46 | 143.46 | 141.43 | 142.29 | 8,443 | +0.22(+0.16%) |
May 28, 2025 | 142.73 | 143.00 | 142.06 | 142.06 | 7,575 | -0.82(-0.57%) |
May 27, 2025 | 142.35 | 143.22 | 142.35 | 142.88 | 19,258 | +1.93(+1.37%) |
May 23, 2025 | 138.91 | 141.24 | 138.91 | 140.95 | 89,850 | +0.23(+0.16%) |
May 22, 2025 | 140.40 | 141.57 | 140.30 | 140.72 | 19,194 | -0.37(-0.26%) |
May 21, 2025 | 142.43 | 143.00 | 140.79 | 141.09 | 13,981 | -2.49(-1.73%) |
May 20, 2025 | 143.76 | 143.82 | 142.62 | 143.58 | 86,020 | -0.29(-0.20%) |
May 19, 2025 | 141.60 | 144.03 | 141.60 | 143.87 | 16,812 | +0.46(+0.32%) |
May 16, 2025 | 142.05 | 143.63 | 142.05 | 143.41 | 17,468 | +1.06(+0.74%) |
May 15, 2025 | 141.30 | 142.46 | 141.10 | 142.35 | 22,112 | +1.10(+0.78%) |
May 14, 2025 | 141.42 | 141.81 | 141.12 | 141.25 | 12,375 | -0.30(-0.21%) |
May 13, 2025 | 140.40 | 142.16 | 140.40 | 141.55 | 22,633 | +2.08(+1.49%) |
May 12, 2025 | 140.49 | 140.49 | 138.25 | 139.47 | 16,320 | +2.62(+1.91%) |
May 09, 2025 | 137.21 | 137.50 | 136.18 | 136.86 | 22,843 | +0.24(+0.18%) |
May 08, 2025 | 137.63 | 138.38 | 136.31 | 136.62 | 29,405 | +0.43(+0.32%) |
May 07, 2025 | 135.12 | 136.19 | 135.02 | 136.19 | 19,054 | +1.32(+0.98%) |
May 06, 2025 | 134.71 | 135.66 | 134.04 | 134.87 | 19,759 | -1.51(-1.11%) |
May 05, 2025 | 135.03 | 136.73 | 134.81 | 136.38 | 23,553 | +0.41(+0.30%) |
May 02, 2025 | 135.28 | 136.15 | 135.09 | 135.97 | 19,442 | +2.67(+2.00%) |