Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 145.04 | 152.05 | 144.79 | 151.94 | 6,703,297 | +6.90(+4.76%) |
Jul 01, 2025 | 143.64 | 145.73 | 142.63 | 145.04 | 4,950,586 | +0.71(+0.49%) |
Jun 30, 2025 | 142.00 | 144.48 | 141.58 | 144.33 | 3,737,118 | +2.89(+2.04%) |
Jun 27, 2025 | 141.58 | 142.47 | 140.29 | 141.44 | 4,651,136 | +0.75(+0.53%) |
Jun 26, 2025 | 138.54 | 140.80 | 138.00 | 140.69 | 3,046,466 | +2.15(+1.55%) |
Jun 25, 2025 | 137.67 | 138.69 | 136.28 | 138.54 | 3,574,578 | +2.95(+2.18%) |
Jun 24, 2025 | 133.29 | 136.81 | 133.14 | 135.59 | 4,695,091 | +3.21(+2.43%) |
Jun 23, 2025 | 131.63 | 133.18 | 130.23 | 132.38 | 4,395,194 | +2.11(+1.62%) |
Jun 20, 2025 | 131.47 | 131.91 | 129.64 | 130.27 | 6,059,523 | -0.34(-0.26%) |
Jun 18, 2025 | 130.18 | 133.05 | 129.67 | 130.61 | 2,831,750 | +0.43(+0.33%) |
Jun 17, 2025 | 129.76 | 132.79 | 129.31 | 130.18 | 3,428,995 | -0.17(-0.13%) |
Jun 16, 2025 | 128.02 | 130.79 | 126.94 | 130.35 | 3,543,499 | +3.75(+2.96%) |
Jun 13, 2025 | 124.51 | 127.63 | 123.97 | 126.60 | 3,016,918 | +1.19(+0.95%) |
Jun 12, 2025 | 125.48 | 126.68 | 125.12 | 125.40 | 3,046,559 | -0.42(-0.33%) |
Jun 11, 2025 | 128.37 | 128.40 | 125.05 | 125.82 | 4,577,096 | -1.49(-1.17%) |
Jun 10, 2025 | 129.28 | 130.00 | 125.68 | 127.31 | 6,152,097 | -2.17(-1.67%) |
Jun 09, 2025 | 128.86 | 131.53 | 128.20 | 129.48 | 5,491,600 | +3.18(+2.52%) |
Jun 06, 2025 | 128.22 | 129.27 | 126.09 | 126.30 | 4,400,820 | -0.73(-0.57%) |
Jun 05, 2025 | 127.23 | 129.26 | 126.69 | 127.03 | 4,791,136 | +0.06(+0.05%) |
Jun 04, 2025 | 123.08 | 127.02 | 123.08 | 126.97 | 5,799,465 | +4.39(+3.58%) |
Jun 03, 2025 | 118.47 | 123.39 | 118.12 | 122.58 | 4,883,299 | +4.06(+3.42%) |
Jun 02, 2025 | 116.39 | 119.12 | 116.17 | 118.52 | 3,114,123 | +1.20(+1.03%) |
May 30, 2025 | 116.55 | 118.50 | 116.05 | 117.32 | 4,410,783 | -0.20(-0.17%) |
May 29, 2025 | 116.94 | 117.58 | 115.67 | 117.52 | 2,460,111 | +0.80(+0.68%) |
May 28, 2025 | 116.62 | 118.00 | 116.20 | 116.72 | 4,225,395 | +0.29(+0.25%) |
May 27, 2025 | 113.27 | 116.74 | 112.60 | 116.43 | 4,509,574 | +4.29(+3.82%) |
May 23, 2025 | 107.71 | 112.57 | 107.71 | 112.14 | 6,013,401 | +3.86(+3.56%) |
May 22, 2025 | 105.52 | 110.88 | 104.79 | 108.28 | 8,117,522 | +4.41(+4.24%) |
May 21, 2025 | 105.94 | 107.25 | 103.18 | 103.88 | 4,825,908 | -2.53(-2.37%) |
May 20, 2025 | 108.89 | 108.90 | 105.71 | 106.41 | 3,422,241 | -2.06(-1.90%) |
May 19, 2025 | 105.35 | 109.09 | 105.10 | 108.46 | 3,303,643 | +1.24(+1.16%) |
May 16, 2025 | 106.95 | 108.40 | 106.44 | 107.22 | 3,252,098 | +0.37(+0.35%) |
May 15, 2025 | 106.39 | 107.43 | 105.35 | 106.85 | 4,735,808 | +2.22(+2.12%) |
May 14, 2025 | 104.59 | 105.30 | 103.93 | 104.63 | 4,268,241 | -0.28(-0.27%) |
May 13, 2025 | 101.36 | 105.42 | 101.01 | 104.91 | 4,358,987 | +3.50(+3.45%) |
May 12, 2025 | 100.60 | 102.50 | 99.47 | 101.41 | 5,822,747 | +6.21(+6.52%) |
May 09, 2025 | 96.60 | 97.21 | 95.12 | 95.20 | 2,581,926 | -0.59(-0.61%) |
May 08, 2025 | 95.80 | 96.71 | 94.47 | 95.79 | 2,405,533 | +0.85(+0.89%) |
May 07, 2025 | 93.49 | 95.16 | 92.83 | 94.95 | 3,735,865 | +1.54(+1.65%) |
May 06, 2025 | 91.97 | 93.91 | 91.43 | 93.40 | 2,768,701 | +0.32(+0.34%) |
May 05, 2025 | 91.83 | 93.83 | 91.49 | 93.09 | 2,820,633 | +0.51(+0.55%) |
May 02, 2025 | 91.07 | 92.80 | 90.81 | 92.58 | 3,427,585 | +3.04(+3.40%) |