Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 146.40 | 146.40 | 137.35 | 137.82 | 2,059,086 | -8.58(-5.86%) |
Jun 30, 2025 | 145.17 | 146.51 | 143.05 | 146.40 | 1,544,183 | +1.47(+1.01%) |
Jun 27, 2025 | 143.00 | 145.43 | 141.93 | 144.93 | 2,330,493 | +2.33(+1.63%) |
Jun 26, 2025 | 144.05 | 145.04 | 141.02 | 142.60 | 1,449,669 | -1.45(-1.01%) |
Jun 25, 2025 | 142.05 | 144.18 | 141.27 | 144.05 | 999,324 | +2.59(+1.83%) |
Jun 24, 2025 | 140.27 | 142.12 | 138.88 | 141.46 | 887,280 | +1.36(+0.97%) |
Jun 23, 2025 | 138.59 | 140.26 | 138.59 | 140.10 | 750,848 | +0.76(+0.55%) |
Jun 20, 2025 | 138.76 | 142.11 | 137.89 | 139.34 | 1,962,432 | +0.62(+0.45%) |
Jun 18, 2025 | 139.82 | 140.29 | 137.14 | 138.72 | 1,124,712 | -1.09(-0.78%) |
Jun 17, 2025 | 137.80 | 140.10 | 137.37 | 139.81 | 757,070 | +1.67(+1.21%) |
Jun 16, 2025 | 137.30 | 139.38 | 137.30 | 138.14 | 956,451 | +0.88(+0.64%) |
Jun 13, 2025 | 137.69 | 138.42 | 135.93 | 137.26 | 924,564 | -1.49(-1.07%) |
Jun 12, 2025 | 136.59 | 139.01 | 136.59 | 138.75 | 1,021,643 | +1.97(+1.44%) |
Jun 11, 2025 | 135.86 | 136.82 | 134.68 | 136.78 | 865,991 | +1.15(+0.85%) |
Jun 10, 2025 | 137.50 | 137.56 | 134.40 | 135.63 | 1,044,049 | -1.80(-1.31%) |
Jun 09, 2025 | 141.11 | 141.11 | 135.36 | 137.43 | 1,285,934 | -2.62(-1.87%) |
Jun 06, 2025 | 140.60 | 142.50 | 139.40 | 140.05 | 953,775 | +0.19(+0.14%) |
Jun 05, 2025 | 139.07 | 140.37 | 137.03 | 139.86 | 1,274,956 | +1.60(+1.16%) |
Jun 04, 2025 | 139.54 | 139.70 | 138.19 | 138.26 | 1,134,682 | -1.13(-0.81%) |
Jun 03, 2025 | 143.82 | 143.91 | 138.41 | 139.39 | 1,903,778 | -5.14(-3.56%) |
Jun 02, 2025 | 143.57 | 144.60 | 142.33 | 144.53 | 707,241 | +0.20(+0.14%) |
May 30, 2025 | 143.43 | 144.58 | 142.65 | 144.33 | 1,501,286 | +1.04(+0.73%) |
May 29, 2025 | 144.28 | 144.52 | 142.71 | 143.29 | 749,253 | -0.83(-0.58%) |
May 28, 2025 | 145.59 | 146.53 | 143.87 | 144.12 | 528,209 | -1.67(-1.14%) |
May 27, 2025 | 145.94 | 146.74 | 145.11 | 145.79 | 551,534 | +0.29(+0.20%) |
May 23, 2025 | 143.42 | 146.07 | 142.26 | 145.50 | 674,293 | +1.53(+1.06%) |
May 22, 2025 | 145.13 | 145.18 | 143.82 | 143.97 | 658,708 | -1.28(-0.88%) |
May 21, 2025 | 146.70 | 148.46 | 144.92 | 145.25 | 787,866 | -1.44(-0.98%) |
May 20, 2025 | 144.53 | 146.81 | 144.13 | 146.69 | 944,469 | +1.36(+0.94%) |
May 19, 2025 | 144.52 | 146.30 | 142.84 | 145.33 | 808,144 | +0.28(+0.19%) |
May 16, 2025 | 142.60 | 146.09 | 142.60 | 145.05 | 841,366 | +1.62(+1.13%) |
May 15, 2025 | 139.86 | 143.49 | 138.99 | 143.43 | 978,654 | +3.53(+2.52%) |
May 14, 2025 | 141.18 | 142.10 | 139.74 | 139.89 | 788,513 | -1.40(-0.99%) |
May 13, 2025 | 142.00 | 143.56 | 140.58 | 141.29 | 879,811 | -0.14(-0.10%) |
May 12, 2025 | 147.56 | 149.13 | 138.90 | 141.43 | 2,316,260 | -5.91(-4.01%) |
May 09, 2025 | 145.75 | 147.48 | 145.09 | 147.34 | 1,216,420 | +2.21(+1.52%) |
May 08, 2025 | 144.88 | 146.37 | 143.77 | 145.13 | 1,354,311 | +1.51(+1.05%) |
May 07, 2025 | 143.35 | 144.40 | 142.38 | 143.62 | 685,315 | +0.40(+0.28%) |
May 06, 2025 | 140.07 | 144.14 | 140.07 | 143.22 | 1,114,022 | -0.97(-0.67%) |
May 05, 2025 | 140.75 | 144.51 | 140.46 | 144.19 | 1,109,865 | +2.45(+1.73%) |
May 02, 2025 | 139.06 | 142.08 | 139.06 | 141.74 | 953,757 | +3.79(+2.75%) |