Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 175.37 | 176.96 | 173.50 | 175.95 | 3,250,112 | -0.27(-0.15%) |
Jul 01, 2025 | 183.88 | 186.35 | 176.02 | 176.22 | 6,061,087 | -9.91(-5.32%) |
Jun 30, 2025 | 183.04 | 187.51 | 182.16 | 186.13 | 4,564,905 | +1.23(+0.67%) |
Jun 27, 2025 | 177.48 | 185.52 | 177.48 | 184.90 | 23,827,792 | +8.05(+4.55%) |
Jun 26, 2025 | 178.58 | 179.32 | 175.85 | 176.85 | 4,390,770 | +0.77(+0.44%) |
Jun 25, 2025 | 177.73 | 178.69 | 175.28 | 176.08 | 2,692,688 | -0.49(-0.28%) |
Jun 24, 2025 | 177.00 | 177.50 | 173.78 | 176.57 | 2,509,672 | +0.94(+0.54%) |
Jun 23, 2025 | 172.90 | 175.78 | 172.39 | 175.63 | 2,426,989 | +2.29(+1.32%) |
Jun 20, 2025 | 171.71 | 173.46 | 169.06 | 173.34 | 4,597,639 | +3.11(+1.83%) |
Jun 18, 2025 | 172.01 | 173.63 | 169.93 | 170.23 | 2,343,640 | -1.89(-1.10%) |
Jun 17, 2025 | 171.47 | 172.92 | 170.87 | 172.12 | 1,965,520 | +0.52(+0.30%) |
Jun 16, 2025 | 172.79 | 174.39 | 171.29 | 171.60 | 2,339,809 | +0.40(+0.23%) |
Jun 13, 2025 | 170.92 | 172.55 | 170.10 | 171.20 | 2,418,598 | -0.32(-0.19%) |
Jun 12, 2025 | 168.68 | 172.01 | 168.50 | 171.52 | 2,280,766 | +0.78(+0.46%) |
Jun 11, 2025 | 169.07 | 172.09 | 165.51 | 170.74 | 2,979,950 | +2.12(+1.26%) |
Jun 10, 2025 | 171.50 | 173.41 | 166.87 | 168.62 | 5,076,976 | -4.25(-2.46%) |
Jun 09, 2025 | 176.57 | 176.87 | 172.79 | 172.87 | 2,277,853 | -2.50(-1.43%) |
Jun 06, 2025 | 175.84 | 177.25 | 174.60 | 175.37 | 1,656,190 | +0.36(+0.21%) |
Jun 05, 2025 | 174.98 | 175.44 | 173.18 | 175.01 | 1,989,026 | +1.07(+0.62%) |
Jun 04, 2025 | 173.30 | 175.26 | 172.76 | 173.94 | 2,118,811 | +1.33(+0.77%) |
Jun 03, 2025 | 172.56 | 174.66 | 170.17 | 172.61 | 2,764,389 | -0.04(-0.02%) |
Jun 02, 2025 | 170.24 | 172.76 | 169.92 | 172.65 | 2,287,666 | +2.76(+1.62%) |
May 30, 2025 | 169.54 | 170.78 | 167.90 | 169.89 | 4,750,295 | -0.20(-0.12%) |
May 29, 2025 | 170.11 | 171.30 | 168.29 | 170.09 | 3,285,699 | -0.23(-0.14%) |
May 28, 2025 | 169.75 | 171.51 | 169.35 | 170.32 | 2,781,267 | +0.63(+0.37%) |
May 27, 2025 | 167.27 | 169.81 | 167.14 | 169.69 | 2,845,022 | +4.60(+2.79%) |
May 23, 2025 | 161.58 | 166.03 | 160.01 | 165.09 | 2,045,869 | +2.08(+1.28%) |
May 22, 2025 | 162.56 | 164.35 | 161.53 | 163.01 | 2,073,446 | +0.25(+0.15%) |
May 21, 2025 | 164.34 | 165.70 | 162.16 | 162.76 | 1,858,728 | -2.34(-1.42%) |
May 20, 2025 | 165.74 | 166.50 | 164.08 | 165.10 | 1,836,149 | -1.14(-0.69%) |
May 19, 2025 | 162.50 | 166.38 | 160.40 | 166.24 | 2,585,532 | +3.44(+2.11%) |
May 16, 2025 | 161.13 | 162.91 | 160.59 | 162.80 | 1,839,414 | +1.51(+0.94%) |
May 15, 2025 | 159.00 | 161.72 | 159.00 | 161.29 | 4,660,761 | +1.83(+1.15%) |
May 14, 2025 | 158.79 | 160.83 | 158.12 | 159.46 | 3,505,104 | +1.16(+0.73%) |
May 13, 2025 | 156.62 | 160.14 | 155.22 | 158.30 | 3,635,313 | +1.34(+0.85%) |
May 12, 2025 | 160.62 | 161.58 | 155.61 | 156.96 | 4,990,610 | -0.45(-0.29%) |
May 09, 2025 | 157.90 | 158.97 | 154.72 | 157.41 | 2,232,699 | +0.01(+0.01%) |
May 08, 2025 | 158.59 | 158.94 | 156.95 | 157.40 | 2,807,900 | +0.38(+0.24%) |
May 07, 2025 | 155.53 | 157.32 | 154.21 | 157.02 | 2,910,018 | +1.32(+0.85%) |
May 06, 2025 | 151.22 | 156.70 | 150.53 | 155.70 | 2,647,956 | +1.46(+0.95%) |
May 05, 2025 | 152.97 | 155.49 | 152.72 | 154.24 | 1,883,237 | +0.27(+0.18%) |
May 02, 2025 | 150.12 | 154.63 | 150.12 | 153.97 | 3,654,406 | +6.04(+4.08%) |