Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 147.01 | 148.01 | 145.47 | 147.98 | 8,228,257 | +2.41(+1.66%) |
Jul 01, 2025 | 143.34 | 146.27 | 142.51 | 145.57 | 8,506,634 | +2.38(+1.66%) |
Jun 30, 2025 | 143.04 | 144.10 | 142.40 | 143.19 | 6,979,816 | -0.60(-0.42%) |
Jun 27, 2025 | 144.55 | 144.66 | 142.56 | 143.79 | 9,213,557 | -0.65(-0.45%) |
Jun 26, 2025 | 143.70 | 145.08 | 143.40 | 144.44 | 7,415,581 | +1.21(+0.84%) |
Jun 25, 2025 | 143.41 | 144.20 | 142.51 | 143.23 | 7,384,827 | -0.32(-0.22%) |
Jun 24, 2025 | 144.54 | 146.39 | 143.16 | 143.55 | 10,777,319 | -3.31(-2.25%) |
Jun 23, 2025 | 152.12 | 152.15 | 146.31 | 146.86 | 10,528,464 | -2.69(-1.80%) |
Jun 20, 2025 | 148.52 | 149.90 | 147.90 | 149.55 | 23,706,176 | +1.36(+0.92%) |
Jun 18, 2025 | 149.44 | 150.17 | 147.70 | 148.19 | 9,841,961 | -0.66(-0.44%) |
Jun 17, 2025 | 147.33 | 149.98 | 146.50 | 148.85 | 11,326,112 | +2.82(+1.93%) |
Jun 16, 2025 | 145.73 | 146.87 | 143.74 | 146.03 | 10,097,406 | +0.12(+0.08%) |
Jun 13, 2025 | 147.08 | 147.60 | 144.54 | 145.91 | 14,148,046 | +0.94(+0.65%) |
Jun 12, 2025 | 144.50 | 145.20 | 143.43 | 144.97 | 6,997,256 | +0.19(+0.13%) |
Jun 11, 2025 | 144.19 | 145.12 | 142.61 | 144.78 | 9,254,096 | +1.43(+1.00%) |
Jun 10, 2025 | 142.22 | 144.94 | 141.91 | 143.35 | 9,841,734 | +2.59(+1.84%) |
Jun 09, 2025 | 140.55 | 142.14 | 139.69 | 140.76 | 7,159,322 | +0.55(+0.39%) |
Jun 06, 2025 | 138.09 | 140.61 | 138.09 | 140.21 | 6,563,561 | +3.31(+2.42%) |
Jun 05, 2025 | 138.15 | 138.29 | 136.70 | 136.90 | 6,349,699 | -0.47(-0.34%) |
Jun 04, 2025 | 139.42 | 140.63 | 137.33 | 137.37 | 8,734,947 | -2.18(-1.56%) |
Jun 03, 2025 | 137.65 | 140.59 | 136.60 | 139.55 | 8,997,337 | +1.71(+1.24%) |
Jun 02, 2025 | 138.49 | 138.69 | 136.43 | 137.84 | 9,075,895 | +1.14(+0.83%) |
May 30, 2025 | 136.88 | 137.45 | 135.21 | 136.70 | 12,858,915 | -1.21(-0.88%) |
May 29, 2025 | 136.50 | 137.94 | 136.10 | 137.91 | 7,555,476 | +1.89(+1.39%) |
May 28, 2025 | 138.78 | 138.79 | 135.66 | 136.02 | 6,865,460 | -1.81(-1.31%) |
May 27, 2025 | 137.38 | 137.97 | 136.41 | 137.83 | 8,348,226 | +1.29(+0.94%) |
May 23, 2025 | 134.39 | 136.79 | 134.06 | 136.54 | 7,028,996 | +1.25(+0.92%) |
May 22, 2025 | 134.99 | 135.99 | 133.77 | 135.29 | 8,875,782 | -0.27(-0.20%) |
May 21, 2025 | 136.62 | 137.13 | 135.49 | 135.56 | 9,067,472 | -1.71(-1.25%) |
May 20, 2025 | 138.29 | 138.75 | 137.03 | 137.27 | 6,480,227 | -1.22(-0.88%) |
May 19, 2025 | 139.47 | 139.52 | 137.12 | 138.49 | 7,711,469 | -1.90(-1.35%) |
May 16, 2025 | 140.98 | 141.28 | 139.00 | 140.39 | 8,299,995 | -0.16(-0.11%) |
May 15, 2025 | 138.31 | 140.75 | 137.83 | 140.55 | 7,636,557 | +0.58(+0.42%) |
May 14, 2025 | 140.05 | 140.52 | 139.03 | 139.97 | 6,531,253 | -0.67(-0.48%) |
May 13, 2025 | 139.83 | 141.51 | 139.22 | 140.64 | 8,637,218 | +0.72(+0.52%) |
May 12, 2025 | 140.74 | 141.98 | 138.88 | 139.92 | 8,125,473 | +3.09(+2.26%) |
May 09, 2025 | 137.23 | 137.69 | 136.04 | 136.82 | 6,038,417 | +1.43(+1.06%) |
May 08, 2025 | 135.03 | 137.22 | 134.83 | 135.39 | 8,773,557 | +1.23(+0.92%) |
May 07, 2025 | 134.43 | 134.66 | 133.00 | 134.16 | 8,525,445 | +0.19(+0.14%) |
May 06, 2025 | 134.71 | 135.66 | 133.41 | 133.97 | 10,034,572 | +0.10(+0.07%) |
May 05, 2025 | 135.12 | 135.35 | 133.55 | 133.87 | 9,779,531 | -2.96(-2.17%) |
May 02, 2025 | 136.22 | 138.10 | 133.66 | 136.83 | 12,544,198 | +2.21(+1.64%) |