Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 160.00 | 161.75 | 153.52 | 156.33 | 6,367,639 | -5.41(-3.34%) |
Jun 30, 2025 | 166.96 | 168.31 | 161.22 | 161.74 | 5,527,469 | -3.72(-2.25%) |
Jun 27, 2025 | 159.00 | 166.36 | 158.76 | 165.46 | 7,495,523 | +7.31(+4.62%) |
Jun 26, 2025 | 158.53 | 159.93 | 157.25 | 158.15 | 4,517,177 | +0.84(+0.53%) |
Jun 25, 2025 | 157.11 | 159.88 | 156.68 | 157.31 | 4,750,376 | +0.90(+0.58%) |
Jun 24, 2025 | 151.00 | 157.23 | 150.90 | 156.41 | 5,583,857 | +7.08(+4.74%) |
Jun 23, 2025 | 143.00 | 149.59 | 142.60 | 149.33 | 4,719,931 | +4.29(+2.96%) |
Jun 20, 2025 | 146.71 | 148.48 | 143.26 | 145.04 | 3,798,314 | -1.01(-0.69%) |
Jun 18, 2025 | 145.16 | 147.98 | 143.18 | 146.05 | 3,638,379 | +1.33(+0.92%) |
Jun 17, 2025 | 140.83 | 149.25 | 140.50 | 144.72 | 5,877,294 | +2.68(+1.89%) |
Jun 16, 2025 | 137.25 | 143.58 | 137.25 | 142.04 | 4,158,755 | +6.49(+4.79%) |
Jun 13, 2025 | 135.81 | 138.52 | 134.57 | 135.55 | 3,307,743 | -3.07(-2.21%) |
Jun 12, 2025 | 137.44 | 140.63 | 137.21 | 138.62 | 3,242,488 | -1.76(-1.25%) |
Jun 11, 2025 | 140.99 | 144.30 | 138.94 | 140.38 | 3,585,570 | -0.25(-0.18%) |
Jun 10, 2025 | 138.80 | 141.58 | 135.87 | 140.63 | 4,539,789 | +2.02(+1.46%) |
Jun 09, 2025 | 135.00 | 141.32 | 134.82 | 138.61 | 6,851,633 | +5.50(+4.13%) |
Jun 06, 2025 | 129.93 | 135.16 | 129.93 | 133.11 | 3,212,502 | +3.56(+2.75%) |
Jun 05, 2025 | 131.09 | 134.25 | 128.49 | 129.55 | 3,552,808 | -0.81(-0.62%) |
Jun 04, 2025 | 129.40 | 130.69 | 127.33 | 130.36 | 2,471,770 | +1.58(+1.23%) |
Jun 03, 2025 | 127.53 | 130.64 | 126.93 | 128.78 | 3,444,781 | +2.72(+2.16%) |
Jun 02, 2025 | 124.80 | 127.48 | 123.59 | 126.06 | 3,295,339 | +1.52(+1.22%) |
May 30, 2025 | 127.61 | 127.80 | 121.56 | 124.54 | 5,786,677 | -3.56(-2.78%) |
May 29, 2025 | 138.50 | 138.59 | 126.75 | 128.10 | 7,432,894 | -7.44(-5.49%) |
May 28, 2025 | 134.82 | 138.50 | 133.95 | 135.54 | 5,893,442 | +1.58(+1.18%) |
May 27, 2025 | 130.05 | 135.99 | 129.73 | 133.96 | 5,501,090 | +6.78(+5.33%) |
May 23, 2025 | 126.14 | 127.66 | 124.90 | 127.18 | 2,967,475 | -2.10(-1.62%) |
May 22, 2025 | 129.60 | 131.14 | 128.96 | 129.28 | 2,364,351 | -1.17(-0.90%) |
May 21, 2025 | 128.92 | 135.34 | 128.60 | 130.45 | 4,806,222 | -0.59(-0.45%) |
May 20, 2025 | 131.84 | 132.04 | 129.70 | 131.04 | 3,104,277 | -1.01(-0.76%) |
May 19, 2025 | 130.35 | 133.28 | 128.31 | 132.05 | 4,186,501 | -3.91(-2.88%) |
May 16, 2025 | 133.35 | 136.15 | 132.90 | 135.96 | 4,789,951 | +2.89(+2.17%) |
May 15, 2025 | 133.00 | 135.18 | 129.00 | 133.07 | 5,341,037 | -0.38(-0.28%) |
May 14, 2025 | 128.97 | 134.97 | 128.81 | 133.45 | 8,865,657 | +6.77(+5.34%) |
May 13, 2025 | 125.00 | 128.90 | 124.20 | 126.68 | 7,613,126 | +1.87(+1.50%) |
May 12, 2025 | 121.64 | 125.45 | 121.30 | 124.81 | 7,537,671 | +9.01(+7.78%) |
May 09, 2025 | 117.56 | 118.82 | 114.80 | 115.80 | 5,364,796 | -0.72(-0.62%) |
May 08, 2025 | 119.19 | 119.80 | 114.33 | 116.52 | 15,707,096 | -7.67(-6.18%) |
May 07, 2025 | 123.11 | 124.44 | 120.19 | 124.19 | 9,141,573 | +1.83(+1.49%) |
May 06, 2025 | 118.00 | 123.58 | 118.00 | 122.36 | 4,229,989 | +0.41(+0.34%) |
May 05, 2025 | 121.09 | 123.43 | 120.50 | 121.95 | 3,524,429 | -1.32(-1.07%) |
May 02, 2025 | 118.57 | 123.98 | 118.46 | 123.27 | 5,132,008 | +7.87(+6.82%) |