Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 156.60 | 158.58 | 155.95 | 158.57 | 154,578 | +2.42(+1.55%) |
Jul 01, 2025 | 153.68 | 157.21 | 153.03 | 156.15 | 189,843 | +2.59(+1.69%) |
Jun 30, 2025 | 155.09 | 156.15 | 153.02 | 153.56 | 181,762 | -1.41(-0.91%) |
Jun 27, 2025 | 155.33 | 156.77 | 154.67 | 154.97 | 292,408 | -0.06(-0.04%) |
Jun 26, 2025 | 153.28 | 155.41 | 152.81 | 155.03 | 159,095 | +1.65(+1.08%) |
Jun 25, 2025 | 155.22 | 155.35 | 152.76 | 153.38 | 151,844 | -2.53(-1.62%) |
Jun 24, 2025 | 156.40 | 156.40 | 154.88 | 155.91 | 125,710 | +0.78(+0.50%) |
Jun 23, 2025 | 152.73 | 155.23 | 151.68 | 155.13 | 231,980 | +2.29(+1.50%) |
Jun 20, 2025 | 154.70 | 154.96 | 152.74 | 152.84 | 250,706 | -0.54(-0.35%) |
Jun 18, 2025 | 152.05 | 155.18 | 151.77 | 153.38 | 186,766 | +1.87(+1.23%) |
Jun 17, 2025 | 152.00 | 152.60 | 151.28 | 151.51 | 182,693 | -1.79(-1.17%) |
Jun 16, 2025 | 154.44 | 154.78 | 153.00 | 153.30 | 145,858 | +0.09(+0.06%) |
Jun 13, 2025 | 154.45 | 155.13 | 152.88 | 153.21 | 159,308 | -2.24(-1.44%) |
Jun 12, 2025 | 153.68 | 155.54 | 152.97 | 155.45 | 116,771 | +0.38(+0.24%) |
Jun 11, 2025 | 157.26 | 157.55 | 155.06 | 155.07 | 136,920 | -2.34(-1.49%) |
Jun 10, 2025 | 156.74 | 157.58 | 156.21 | 157.41 | 156,132 | +0.76(+0.48%) |
Jun 09, 2025 | 156.58 | 157.45 | 155.40 | 156.66 | 134,079 | +0.22(+0.14%) |
Jun 06, 2025 | 157.30 | 157.81 | 155.34 | 156.44 | 178,821 | +1.63(+1.05%) |
Jun 05, 2025 | 154.61 | 155.06 | 153.27 | 154.80 | 156,142 | +0.25(+0.16%) |
Jun 04, 2025 | 156.72 | 157.10 | 154.33 | 154.55 | 225,234 | -1.81(-1.16%) |
Jun 03, 2025 | 156.15 | 156.82 | 154.77 | 156.37 | 259,995 | +0.63(+0.40%) |
Jun 02, 2025 | 157.92 | 159.01 | 155.25 | 155.74 | 363,356 | -2.88(-1.82%) |
May 30, 2025 | 151.51 | 162.12 | 150.12 | 158.62 | 661,439 | +12.72(+8.72%) |
May 29, 2025 | 144.91 | 145.94 | 144.00 | 145.90 | 494,055 | +1.12(+0.78%) |
May 28, 2025 | 147.27 | 147.48 | 144.51 | 144.77 | 211,749 | -2.41(-1.64%) |
May 27, 2025 | 145.51 | 148.00 | 144.76 | 147.18 | 170,970 | +3.46(+2.40%) |
May 23, 2025 | 143.55 | 144.36 | 142.90 | 143.73 | 141,347 | -1.03(-0.71%) |
May 22, 2025 | 143.90 | 145.66 | 142.96 | 144.75 | 137,274 | -0.50(-0.34%) |
May 21, 2025 | 145.92 | 146.66 | 144.49 | 145.25 | 175,254 | -2.65(-1.79%) |
May 20, 2025 | 148.53 | 150.04 | 147.48 | 147.90 | 151,352 | -0.99(-0.66%) |
May 19, 2025 | 148.23 | 149.91 | 148.08 | 148.89 | 131,789 | -0.93(-0.62%) |
May 16, 2025 | 149.55 | 150.97 | 148.47 | 149.81 | 229,364 | +0.37(+0.25%) |
May 15, 2025 | 148.69 | 149.86 | 147.96 | 149.44 | 149,931 | +1.02(+0.68%) |
May 14, 2025 | 147.49 | 149.10 | 147.33 | 148.43 | 133,280 | -0.23(-0.15%) |
May 13, 2025 | 148.64 | 150.42 | 148.03 | 148.66 | 172,373 | +0.40(+0.27%) |
May 12, 2025 | 149.77 | 151.06 | 146.80 | 148.26 | 249,893 | +2.93(+2.01%) |
May 09, 2025 | 145.15 | 145.48 | 143.87 | 145.33 | 138,164 | +0.33(+0.23%) |
May 08, 2025 | 145.52 | 146.63 | 144.16 | 145.00 | 132,135 | +1.13(+0.78%) |
May 07, 2025 | 146.31 | 146.60 | 143.63 | 143.88 | 199,302 | -1.50(-1.03%) |
May 06, 2025 | 145.54 | 146.72 | 144.66 | 145.37 | 125,845 | -1.20(-0.82%) |
May 05, 2025 | 146.73 | 149.00 | 146.39 | 146.57 | 138,271 | -1.99(-1.34%) |
May 02, 2025 | 145.82 | 149.21 | 145.78 | 148.57 | 118,924 | +4.10(+2.84%) |