Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 162.45 | 165.96 | 161.03 | 164.58 | 666,593 | +3.55(+2.20%) |
Jul 01, 2025 | 158.46 | 163.36 | 157.66 | 161.03 | 497,587 | +2.57(+1.62%) |
Jun 30, 2025 | 159.25 | 161.00 | 157.02 | 158.46 | 868,713 | +0.45(+0.28%) |
Jun 27, 2025 | 159.57 | 160.93 | 155.04 | 158.01 | 942,863 | -1.25(-0.78%) |
Jun 26, 2025 | 160.80 | 160.97 | 155.98 | 159.26 | 615,740 | -0.51(-0.32%) |
Jun 25, 2025 | 163.48 | 164.37 | 159.05 | 159.77 | 645,865 | -1.44(-0.89%) |
Jun 24, 2025 | 161.70 | 163.90 | 160.38 | 161.21 | 959,285 | +2.53(+1.59%) |
Jun 23, 2025 | 158.00 | 159.68 | 154.77 | 158.69 | 621,575 | +0.77(+0.48%) |
Jun 20, 2025 | 157.97 | 159.72 | 155.82 | 157.92 | 1,088,888 | -0.58(-0.37%) |
Jun 18, 2025 | 158.09 | 159.11 | 151.01 | 158.50 | 2,632,785 | +1.35(+0.86%) |
Jun 17, 2025 | 155.82 | 157.96 | 154.53 | 157.15 | 878,240 | +0.51(+0.33%) |
Jun 16, 2025 | 155.17 | 157.82 | 154.14 | 156.64 | 1,032,714 | +7.54(+5.06%) |
Jun 13, 2025 | 150.30 | 151.75 | 146.96 | 149.10 | 2,182,486 | -5.65(-3.65%) |
Jun 12, 2025 | 155.31 | 156.84 | 153.76 | 154.75 | 783,774 | -0.75(-0.48%) |
Jun 11, 2025 | 159.01 | 159.10 | 154.57 | 155.50 | 824,179 | -3.12(-1.97%) |
Jun 10, 2025 | 155.00 | 159.49 | 154.20 | 158.62 | 1,699,122 | +4.66(+3.03%) |
Jun 09, 2025 | 152.73 | 155.84 | 151.71 | 153.96 | 1,030,561 | +1.64(+1.08%) |
Jun 06, 2025 | 154.24 | 154.24 | 150.47 | 152.32 | 502,146 | -0.93(-0.61%) |
Jun 05, 2025 | 153.06 | 154.58 | 152.26 | 153.25 | 555,247 | +0.00(+0.00%) |
Jun 04, 2025 | 151.23 | 154.64 | 151.23 | 153.25 | 516,262 | +1.60(+1.06%) |
Jun 03, 2025 | 147.82 | 152.30 | 145.64 | 151.65 | 1,115,776 | +2.69(+1.81%) |
Jun 02, 2025 | 148.00 | 149.53 | 144.74 | 148.96 | 795,443 | +0.01(+0.01%) |
May 30, 2025 | 150.12 | 152.27 | 147.44 | 148.95 | 1,137,972 | -1.98(-1.31%) |
May 29, 2025 | 153.60 | 154.00 | 148.94 | 150.93 | 785,207 | -1.37(-0.90%) |
May 28, 2025 | 152.00 | 156.56 | 151.78 | 152.30 | 911,432 | +0.14(+0.09%) |
May 27, 2025 | 153.94 | 156.01 | 151.80 | 152.16 | 1,539,440 | +0.90(+0.60%) |
May 23, 2025 | 154.19 | 156.76 | 150.96 | 151.26 | 1,340,953 | -3.73(-2.41%) |
May 22, 2025 | 154.00 | 157.68 | 153.32 | 154.99 | 1,701,953 | +2.65(+1.74%) |
May 21, 2025 | 167.80 | 168.30 | 151.46 | 152.34 | 4,606,483 | -29.40(-16.18%) |
May 20, 2025 | 180.60 | 182.22 | 178.18 | 181.74 | 1,209,725 | +1.52(+0.84%) |
May 19, 2025 | 179.69 | 181.28 | 177.02 | 180.22 | 457,205 | -2.53(-1.38%) |
May 16, 2025 | 183.28 | 184.05 | 180.77 | 182.75 | 458,705 | -0.16(-0.09%) |
May 15, 2025 | 187.07 | 187.72 | 181.84 | 182.91 | 665,637 | -6.70(-3.53%) |
May 14, 2025 | 184.90 | 191.24 | 181.51 | 189.61 | 1,177,505 | +4.72(+2.55%) |
May 13, 2025 | 179.82 | 186.96 | 178.97 | 184.89 | 1,073,980 | +5.18(+2.88%) |
May 12, 2025 | 178.38 | 180.00 | 175.68 | 179.71 | 868,836 | +8.18(+4.77%) |
May 09, 2025 | 172.17 | 175.75 | 169.95 | 171.53 | 722,704 | -0.74(-0.43%) |
May 08, 2025 | 168.67 | 172.74 | 166.48 | 172.27 | 713,803 | +5.82(+3.50%) |
May 07, 2025 | 165.31 | 168.40 | 164.71 | 166.45 | 393,515 | +2.32(+1.41%) |
May 06, 2025 | 163.46 | 168.12 | 161.68 | 164.13 | 605,382 | -2.30(-1.38%) |
May 05, 2025 | 165.21 | 169.75 | 163.96 | 166.43 | 582,620 | -0.40(-0.24%) |
May 02, 2025 | 169.94 | 170.00 | 163.78 | 166.83 | 801,320 | -1.10(-0.66%) |