Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 130.68 | 131.51 | 126.75 | 128.48 | 301,417 | -2.24(-1.71%) |
Jul 02, 2025 | 130.09 | 131.61 | 128.16 | 130.72 | 479,565 | -0.09(-0.07%) |
Jul 01, 2025 | 129.21 | 134.17 | 126.93 | 130.81 | 747,789 | +1.04(+0.80%) |
Jun 30, 2025 | 132.83 | 132.83 | 127.62 | 129.77 | 722,583 | -2.64(-1.99%) |
Jun 27, 2025 | 129.01 | 132.76 | 128.45 | 132.41 | 526,760 | +2.70(+2.08%) |
Jun 26, 2025 | 131.18 | 132.27 | 129.22 | 129.71 | 367,370 | -2.29(-1.73%) |
Jun 25, 2025 | 133.33 | 133.65 | 130.83 | 132.00 | 476,005 | -0.56(-0.42%) |
Jun 24, 2025 | 130.64 | 132.81 | 127.52 | 132.56 | 355,646 | +2.57(+1.98%) |
Jun 23, 2025 | 130.92 | 131.33 | 125.48 | 129.99 | 601,894 | -0.92(-0.70%) |
Jun 20, 2025 | 132.23 | 133.33 | 130.26 | 130.91 | 569,692 | +1.21(+0.93%) |
Jun 18, 2025 | 127.00 | 132.30 | 126.01 | 129.70 | 590,834 | +2.45(+1.93%) |
Jun 17, 2025 | 128.85 | 132.06 | 126.48 | 127.25 | 718,091 | -2.46(-1.90%) |
Jun 16, 2025 | 128.00 | 130.79 | 127.36 | 129.71 | 536,416 | +2.53(+1.99%) |
Jun 13, 2025 | 126.83 | 130.56 | 125.22 | 127.18 | 983,743 | -1.43(-1.11%) |
Jun 12, 2025 | 131.35 | 132.34 | 128.58 | 128.61 | 773,274 | -4.11(-3.10%) |
Jun 11, 2025 | 137.05 | 137.28 | 131.77 | 132.72 | 508,825 | -4.01(-2.93%) |
Jun 10, 2025 | 138.00 | 138.73 | 135.05 | 136.73 | 471,098 | +0.09(+0.07%) |
Jun 09, 2025 | 137.28 | 138.94 | 133.77 | 136.64 | 459,728 | +0.62(+0.46%) |
Jun 06, 2025 | 137.64 | 137.64 | 131.03 | 136.02 | 576,280 | +0.15(+0.11%) |
Jun 05, 2025 | 137.85 | 139.85 | 135.59 | 135.87 | 446,438 | -2.04(-1.48%) |
Jun 04, 2025 | 138.26 | 139.16 | 136.28 | 137.91 | 343,944 | -0.45(-0.33%) |
Jun 03, 2025 | 135.00 | 140.52 | 133.22 | 138.36 | 529,234 | +4.63(+3.46%) |
Jun 02, 2025 | 138.13 | 138.13 | 132.32 | 133.73 | 983,264 | -4.47(-3.23%) |
May 30, 2025 | 138.29 | 139.15 | 136.00 | 138.20 | 613,013 | -0.05(-0.04%) |
May 29, 2025 | 141.72 | 143.10 | 135.52 | 138.25 | 678,447 | -2.03(-1.45%) |
May 28, 2025 | 142.93 | 143.45 | 139.63 | 140.28 | 656,623 | -2.87(-2.00%) |
May 27, 2025 | 147.66 | 147.66 | 142.88 | 143.15 | 514,029 | -0.06(-0.04%) |
May 23, 2025 | 143.35 | 146.39 | 141.35 | 143.21 | 283,012 | -2.74(-1.88%) |
May 22, 2025 | 145.23 | 148.55 | 144.47 | 145.95 | 507,019 | -0.14(-0.10%) |
May 21, 2025 | 148.43 | 149.71 | 145.28 | 146.09 | 342,491 | -3.96(-2.64%) |
May 20, 2025 | 148.83 | 151.41 | 148.66 | 150.05 | 290,121 | +0.27(+0.18%) |
May 19, 2025 | 149.38 | 152.36 | 147.06 | 149.78 | 405,567 | -2.89(-1.89%) |
May 16, 2025 | 150.43 | 153.07 | 147.38 | 152.67 | 390,701 | +2.98(+1.99%) |
May 15, 2025 | 155.63 | 156.81 | 148.57 | 149.69 | 620,724 | -6.13(-3.93%) |
May 14, 2025 | 159.92 | 160.65 | 155.24 | 155.82 | 448,593 | -3.94(-2.47%) |
May 13, 2025 | 156.40 | 161.88 | 154.52 | 159.76 | 621,307 | +3.32(+2.12%) |
May 12, 2025 | 154.50 | 158.75 | 153.09 | 156.44 | 376,686 | +5.19(+3.43%) |
May 09, 2025 | 153.38 | 155.00 | 151.25 | 151.25 | 309,473 | -1.54(-1.01%) |
May 08, 2025 | 157.00 | 158.24 | 147.24 | 152.79 | 834,170 | -3.71(-2.37%) |
May 07, 2025 | 161.88 | 163.35 | 151.06 | 156.50 | 735,186 | -5.38(-3.32%) |
May 06, 2025 | 144.65 | 163.19 | 133.32 | 161.88 | 1,374,049 | +3.14(+1.98%) |
May 05, 2025 | 158.90 | 160.75 | 156.02 | 158.74 | 744,336 | -1.07(-0.67%) |
May 02, 2025 | 160.00 | 160.11 | 154.72 | 159.81 | 505,704 | +1.91(+1.21%) |