Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 136.82 | 138.06 | 131.56 | 133.60 | 114,727 | -3.76(-2.74%) |
Jul 01, 2025 | 140.01 | 143.86 | 137.28 | 137.36 | 137,242 | -5.42(-3.80%) |
Jun 30, 2025 | 149.09 | 150.57 | 141.56 | 142.78 | 191,540 | -6.06(-4.07%) |
Jun 27, 2025 | 145.61 | 151.20 | 141.51 | 148.84 | 400,405 | +4.10(+2.83%) |
Jun 26, 2025 | 139.52 | 150.00 | 139.21 | 144.74 | 145,335 | +5.65(+4.06%) |
Jun 25, 2025 | 144.86 | 144.86 | 139.01 | 139.09 | 119,030 | -5.38(-3.72%) |
Jun 24, 2025 | 143.44 | 145.00 | 140.69 | 144.47 | 146,678 | +2.76(+1.95%) |
Jun 23, 2025 | 137.59 | 141.71 | 135.00 | 141.71 | 160,384 | +2.63(+1.89%) |
Jun 20, 2025 | 142.96 | 143.08 | 138.56 | 139.08 | 229,415 | -2.83(-1.99%) |
Jun 18, 2025 | 142.69 | 143.78 | 139.70 | 141.91 | 216,219 | -0.47(-0.33%) |
Jun 17, 2025 | 142.74 | 145.64 | 141.23 | 142.38 | 349,768 | -1.58(-1.10%) |
Jun 16, 2025 | 145.07 | 146.50 | 143.86 | 143.96 | 99,169 | +1.55(+1.09%) |
Jun 13, 2025 | 143.29 | 146.11 | 139.70 | 142.41 | 88,631 | -3.30(-2.26%) |
Jun 12, 2025 | 145.77 | 146.18 | 141.68 | 145.71 | 134,016 | -1.60(-1.09%) |
Jun 11, 2025 | 145.42 | 149.03 | 144.00 | 147.31 | 177,605 | +2.94(+2.04%) |
Jun 10, 2025 | 145.00 | 147.62 | 141.05 | 144.37 | 377,108 | -0.13(-0.09%) |
Jun 09, 2025 | 147.26 | 148.85 | 143.59 | 144.50 | 281,589 | -1.00(-0.69%) |
Jun 06, 2025 | 146.51 | 147.58 | 140.33 | 145.50 | 286,900 | +2.10(+1.46%) |
Jun 05, 2025 | 135.40 | 144.12 | 135.27 | 143.40 | 210,327 | +8.11(+5.99%) |
Jun 04, 2025 | 137.03 | 138.84 | 134.45 | 135.29 | 308,383 | -2.95(-2.13%) |
Jun 03, 2025 | 136.36 | 140.88 | 134.52 | 138.24 | 99,866 | +3.72(+2.77%) |
Jun 02, 2025 | 133.76 | 134.95 | 129.25 | 134.52 | 106,477 | +0.18(+0.13%) |
May 30, 2025 | 131.27 | 136.90 | 130.16 | 134.34 | 104,928 | +2.48(+1.88%) |
May 29, 2025 | 132.44 | 132.56 | 130.88 | 131.86 | 32,924 | -0.15(-0.11%) |
May 28, 2025 | 134.68 | 135.05 | 131.66 | 132.01 | 37,101 | -2.76(-2.05%) |
May 27, 2025 | 132.50 | 136.36 | 132.39 | 134.77 | 51,356 | +3.72(+2.84%) |
May 23, 2025 | 128.97 | 133.08 | 128.97 | 131.05 | 45,340 | -0.77(-0.58%) |
May 22, 2025 | 131.82 | 133.52 | 130.00 | 131.82 | 45,865 | -0.79(-0.60%) |
May 21, 2025 | 135.76 | 137.71 | 132.00 | 132.61 | 42,952 | -5.18(-3.76%) |
May 20, 2025 | 136.70 | 139.41 | 136.55 | 137.79 | 38,287 | -0.27(-0.20%) |
May 19, 2025 | 135.48 | 138.06 | 133.08 | 138.06 | 65,316 | -0.21(-0.15%) |
May 16, 2025 | 139.97 | 145.94 | 137.68 | 138.27 | 82,717 | -1.91(-1.36%) |
May 15, 2025 | 142.93 | 143.84 | 135.82 | 140.18 | 97,633 | -4.16(-2.88%) |
May 14, 2025 | 145.60 | 146.74 | 142.90 | 144.34 | 73,124 | -1.40(-0.96%) |
May 13, 2025 | 143.07 | 147.24 | 140.00 | 145.74 | 140,414 | +4.27(+3.02%) |
May 12, 2025 | 143.96 | 146.12 | 140.34 | 141.47 | 59,798 | +1.98(+1.42%) |
May 09, 2025 | 137.54 | 139.73 | 135.41 | 139.49 | 52,706 | +3.58(+2.64%) |
May 08, 2025 | 139.88 | 142.67 | 134.05 | 135.91 | 46,120 | +1.33(+0.99%) |
May 07, 2025 | 135.76 | 136.93 | 130.77 | 134.58 | 56,431 | +0.69(+0.51%) |
May 06, 2025 | 127.27 | 141.65 | 124.68 | 133.89 | 139,955 | -22.07(-14.15%) |
May 05, 2025 | 156.40 | 158.44 | 154.72 | 155.96 | 43,617 | -0.40(-0.26%) |
May 02, 2025 | 150.83 | 157.58 | 150.83 | 156.36 | 46,458 | +5.72(+3.80%) |