Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 143.31 | 149.79 | 142.46 | 147.34 | 1,275,713 | +3.34(+2.32%) |
Jun 30, 2025 | 145.36 | 145.36 | 142.72 | 144.00 | 1,555,472 | -0.94(-0.65%) |
Jun 27, 2025 | 144.97 | 146.54 | 143.82 | 144.94 | 1,103,801 | +0.19(+0.13%) |
Jun 26, 2025 | 145.14 | 145.67 | 142.88 | 144.75 | 1,088,476 | +0.81(+0.56%) |
Jun 25, 2025 | 143.67 | 144.28 | 142.15 | 143.94 | 521,304 | +0.76(+0.53%) |
Jun 24, 2025 | 145.00 | 145.06 | 140.19 | 143.18 | 778,863 | -0.44(-0.31%) |
Jun 23, 2025 | 141.69 | 143.64 | 138.98 | 143.62 | 724,602 | +2.13(+1.51%) |
Jun 20, 2025 | 142.31 | 142.78 | 141.00 | 141.49 | 874,491 | -0.29(-0.20%) |
Jun 18, 2025 | 140.65 | 143.30 | 140.65 | 141.78 | 636,139 | +0.85(+0.60%) |
Jun 17, 2025 | 142.49 | 143.26 | 139.89 | 140.93 | 705,659 | -3.08(-2.14%) |
Jun 16, 2025 | 142.80 | 144.70 | 142.02 | 144.01 | 836,531 | +2.82(+2.00%) |
Jun 13, 2025 | 142.84 | 143.14 | 140.31 | 141.19 | 791,098 | -2.69(-1.87%) |
Jun 12, 2025 | 146.00 | 146.06 | 143.37 | 143.88 | 712,813 | -2.83(-1.93%) |
Jun 11, 2025 | 149.72 | 149.72 | 146.14 | 146.71 | 504,399 | -2.12(-1.42%) |
Jun 10, 2025 | 150.45 | 150.45 | 148.05 | 148.83 | 442,484 | -1.14(-0.76%) |
Jun 09, 2025 | 147.64 | 151.34 | 147.09 | 149.97 | 928,257 | +2.75(+1.87%) |
Jun 06, 2025 | 148.50 | 149.36 | 147.07 | 147.22 | 589,356 | +0.08(+0.05%) |
Jun 05, 2025 | 147.73 | 148.35 | 145.99 | 147.14 | 716,131 | -0.65(-0.44%) |
Jun 04, 2025 | 147.84 | 148.69 | 147.20 | 147.79 | 475,336 | -0.09(-0.06%) |
Jun 03, 2025 | 144.55 | 148.07 | 144.17 | 147.88 | 603,739 | +3.33(+2.30%) |
Jun 02, 2025 | 145.54 | 146.33 | 143.21 | 144.55 | 926,297 | -1.58(-1.08%) |
May 30, 2025 | 146.68 | 147.53 | 145.33 | 146.13 | 527,110 | -1.33(-0.90%) |
May 29, 2025 | 149.35 | 150.57 | 146.51 | 147.46 | 532,281 | -0.43(-0.29%) |
May 28, 2025 | 150.57 | 150.95 | 147.65 | 147.89 | 783,342 | -2.68(-1.78%) |
May 27, 2025 | 148.49 | 150.63 | 146.68 | 150.57 | 582,816 | +4.78(+3.28%) |
May 23, 2025 | 144.67 | 146.87 | 144.50 | 145.79 | 543,432 | -1.35(-0.92%) |
May 22, 2025 | 144.82 | 148.48 | 144.36 | 147.14 | 885,321 | +2.13(+1.47%) |
May 21, 2025 | 150.12 | 150.15 | 144.79 | 145.01 | 1,031,097 | -7.10(-4.67%) |
May 20, 2025 | 150.39 | 152.22 | 150.39 | 152.11 | 565,390 | +1.12(+0.74%) |
May 19, 2025 | 149.90 | 151.11 | 149.55 | 150.99 | 488,800 | -0.50(-0.33%) |
May 16, 2025 | 149.79 | 151.68 | 148.57 | 151.49 | 624,978 | +1.71(+1.14%) |
May 15, 2025 | 148.62 | 149.94 | 147.84 | 149.78 | 928,398 | +1.06(+0.71%) |
May 14, 2025 | 149.91 | 150.00 | 147.39 | 148.72 | 943,017 | -1.19(-0.79%) |
May 13, 2025 | 147.64 | 149.95 | 146.88 | 149.91 | 1,610,790 | +3.01(+2.05%) |
May 12, 2025 | 145.22 | 148.81 | 144.60 | 146.90 | 1,899,939 | +7.38(+5.29%) |
May 09, 2025 | 139.62 | 141.31 | 138.25 | 139.52 | 909,004 | -0.07(-0.05%) |
May 08, 2025 | 132.51 | 139.88 | 131.09 | 139.59 | 1,696,235 | +7.96(+6.05%) |
May 07, 2025 | 138.00 | 139.05 | 130.90 | 131.63 | 1,882,823 | -3.75(-2.77%) |
May 06, 2025 | 134.86 | 136.49 | 134.25 | 135.38 | 841,403 | -0.85(-0.62%) |
May 05, 2025 | 136.77 | 138.62 | 136.17 | 136.23 | 526,812 | -2.34(-1.69%) |
May 02, 2025 | 137.42 | 138.92 | 135.84 | 138.57 | 1,057,007 | +4.21(+3.13%) |