Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 141.01 | 143.03 | 140.37 | 142.78 | 2,124,426 | +1.15(+0.81%) |
Jul 01, 2025 | 141.02 | 142.89 | 139.93 | 141.63 | 2,398,467 | -0.24(-0.17%) |
Jun 30, 2025 | 145.00 | 145.03 | 141.11 | 141.87 | 2,685,152 | -1.05(-0.73%) |
Jun 27, 2025 | 140.44 | 144.19 | 139.85 | 142.92 | 8,391,556 | +3.57(+2.56%) |
Jun 26, 2025 | 138.00 | 139.70 | 137.30 | 139.35 | 2,465,536 | +1.62(+1.18%) |
Jun 25, 2025 | 140.00 | 141.25 | 136.81 | 137.73 | 2,328,626 | -2.18(-1.56%) |
Jun 24, 2025 | 136.96 | 140.97 | 136.14 | 139.91 | 3,203,233 | +5.88(+4.39%) |
Jun 23, 2025 | 134.06 | 134.97 | 128.93 | 134.03 | 2,641,792 | -0.49(-0.36%) |
Jun 20, 2025 | 134.44 | 135.75 | 133.50 | 134.52 | 4,569,666 | +1.43(+1.07%) |
Jun 18, 2025 | 131.85 | 134.65 | 131.85 | 133.09 | 2,300,950 | +0.73(+0.55%) |
Jun 17, 2025 | 132.88 | 133.97 | 131.43 | 132.36 | 2,185,742 | -1.74(-1.30%) |
Jun 16, 2025 | 133.50 | 136.38 | 132.84 | 134.10 | 2,168,732 | +1.99(+1.51%) |
Jun 13, 2025 | 135.54 | 136.62 | 131.20 | 132.11 | 4,238,401 | -6.00(-4.34%) |
Jun 12, 2025 | 136.11 | 138.52 | 136.00 | 138.11 | 3,252,926 | +0.08(+0.06%) |
Jun 11, 2025 | 136.00 | 139.50 | 136.00 | 138.03 | 2,950,389 | +2.41(+1.78%) |
Jun 10, 2025 | 133.60 | 136.15 | 133.38 | 135.62 | 3,164,602 | +2.11(+1.58%) |
Jun 09, 2025 | 134.22 | 134.84 | 133.08 | 133.51 | 1,729,001 | +0.06(+0.04%) |
Jun 06, 2025 | 133.37 | 134.94 | 132.22 | 133.45 | 1,963,289 | +3.17(+2.43%) |
Jun 05, 2025 | 130.66 | 131.43 | 129.15 | 130.28 | 1,969,734 | -0.02(-0.02%) |
Jun 04, 2025 | 131.78 | 132.80 | 130.22 | 130.30 | 2,057,184 | -0.80(-0.61%) |
Jun 03, 2025 | 130.95 | 131.78 | 129.15 | 131.10 | 2,045,455 | +0.58(+0.44%) |
Jun 02, 2025 | 130.04 | 130.84 | 127.37 | 130.52 | 2,690,660 | -0.17(-0.13%) |
May 30, 2025 | 131.09 | 131.22 | 128.02 | 130.69 | 5,103,387 | -1.01(-0.77%) |
May 29, 2025 | 133.21 | 133.39 | 130.78 | 131.70 | 2,067,745 | +0.19(+0.14%) |
May 28, 2025 | 133.82 | 135.00 | 131.41 | 131.51 | 2,276,668 | -1.66(-1.25%) |
May 27, 2025 | 132.99 | 133.75 | 131.52 | 133.17 | 2,474,129 | +2.30(+1.76%) |
May 23, 2025 | 127.45 | 132.07 | 126.79 | 130.87 | 2,348,685 | +0.06(+0.05%) |
May 22, 2025 | 130.46 | 131.76 | 129.46 | 130.81 | 2,976,689 | +0.13(+0.10%) |
May 21, 2025 | 136.88 | 137.33 | 130.64 | 130.68 | 5,103,718 | -8.61(-6.18%) |
May 20, 2025 | 141.51 | 142.17 | 138.51 | 139.29 | 3,076,224 | -3.32(-2.33%) |
May 19, 2025 | 140.54 | 143.06 | 140.07 | 142.61 | 1,775,031 | -1.23(-0.86%) |
May 16, 2025 | 143.72 | 144.38 | 142.69 | 143.84 | 2,404,375 | +0.36(+0.25%) |
May 15, 2025 | 142.03 | 144.09 | 141.42 | 143.48 | 2,971,015 | -0.25(-0.17%) |
May 14, 2025 | 145.68 | 146.92 | 143.09 | 143.73 | 3,254,358 | -0.83(-0.57%) |
May 13, 2025 | 143.23 | 146.33 | 142.49 | 144.56 | 3,926,805 | +1.61(+1.13%) |
May 12, 2025 | 140.27 | 143.10 | 139.95 | 142.94 | 6,429,692 | +10.95(+8.30%) |
May 09, 2025 | 133.63 | 134.08 | 131.05 | 131.99 | 2,744,695 | -0.73(-0.55%) |
May 08, 2025 | 130.72 | 135.27 | 130.00 | 132.72 | 4,463,898 | +3.84(+2.98%) |
May 07, 2025 | 129.11 | 130.19 | 127.43 | 128.88 | 4,078,518 | +0.03(+0.02%) |
May 06, 2025 | 131.42 | 132.86 | 128.73 | 128.85 | 3,902,564 | -4.65(-3.49%) |
May 05, 2025 | 133.03 | 136.81 | 132.30 | 133.50 | 4,336,836 | -1.39(-1.03%) |
May 02, 2025 | 133.68 | 136.99 | 132.53 | 134.89 | 4,397,695 | -2.51(-1.83%) |