Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 163.15 | 164.91 | 161.72 | 164.65 | 1,282,984 | +2.04(+1.25%) |
Jul 01, 2025 | 157.31 | 167.32 | 156.01 | 162.61 | 1,497,762 | +5.02(+3.19%) |
Jun 30, 2025 | 157.87 | 158.99 | 155.15 | 157.59 | 2,920,640 | +0.12(+0.08%) |
Jun 27, 2025 | 158.86 | 159.58 | 156.01 | 157.47 | 2,309,433 | -0.69(-0.44%) |
Jun 26, 2025 | 159.94 | 160.22 | 156.49 | 158.16 | 2,551,726 | -0.55(-0.35%) |
Jun 25, 2025 | 157.84 | 159.62 | 156.13 | 158.71 | 2,093,231 | +0.13(+0.08%) |
Jun 24, 2025 | 156.59 | 158.93 | 155.61 | 158.58 | 1,606,747 | +3.41(+2.20%) |
Jun 23, 2025 | 153.27 | 157.07 | 153.01 | 155.17 | 4,537,392 | +0.44(+0.28%) |
Jun 20, 2025 | 155.60 | 156.91 | 153.82 | 154.73 | 2,905,655 | +0.12(+0.08%) |
Jun 18, 2025 | 155.01 | 156.01 | 153.88 | 154.61 | 1,667,194 | +0.51(+0.33%) |
Jun 17, 2025 | 157.45 | 158.99 | 153.22 | 154.10 | 2,631,049 | -5.15(-3.23%) |
Jun 16, 2025 | 157.48 | 159.85 | 155.20 | 159.25 | 1,643,792 | +2.36(+1.50%) |
Jun 13, 2025 | 156.06 | 158.98 | 156.06 | 156.89 | 1,473,885 | -2.24(-1.41%) |
Jun 12, 2025 | 158.00 | 160.23 | 157.26 | 159.13 | 1,584,497 | +0.30(+0.19%) |
Jun 11, 2025 | 160.05 | 163.79 | 158.05 | 158.83 | 2,739,908 | -0.94(-0.59%) |
Jun 10, 2025 | 154.51 | 160.63 | 153.93 | 159.77 | 2,845,141 | +5.62(+3.65%) |
Jun 09, 2025 | 154.26 | 154.83 | 151.58 | 154.15 | 2,410,406 | +1.83(+1.20%) |
Jun 06, 2025 | 148.22 | 152.34 | 147.62 | 152.32 | 2,750,098 | +4.95(+3.36%) |
Jun 05, 2025 | 148.86 | 149.86 | 146.44 | 147.37 | 3,292,897 | -0.53(-0.36%) |
Jun 04, 2025 | 144.04 | 149.00 | 143.00 | 147.90 | 2,684,606 | +5.12(+3.59%) |
Jun 03, 2025 | 138.51 | 143.39 | 136.41 | 142.78 | 3,270,020 | +3.68(+2.65%) |
Jun 02, 2025 | 139.14 | 139.66 | 136.43 | 139.10 | 1,536,988 | -1.23(-0.88%) |
May 30, 2025 | 140.20 | 141.33 | 137.33 | 140.33 | 3,076,036 | -0.69(-0.49%) |
May 29, 2025 | 140.59 | 141.67 | 137.75 | 141.02 | 2,250,155 | +2.24(+1.61%) |
May 28, 2025 | 140.10 | 140.87 | 138.20 | 138.78 | 1,601,543 | -1.76(-1.25%) |
May 27, 2025 | 139.84 | 141.95 | 139.55 | 140.54 | 2,960,057 | +3.54(+2.58%) |
May 23, 2025 | 135.96 | 137.88 | 134.65 | 137.00 | 2,248,711 | -1.04(-0.75%) |
May 22, 2025 | 136.41 | 138.46 | 135.39 | 138.04 | 3,036,025 | +0.75(+0.55%) |
May 21, 2025 | 142.93 | 144.73 | 137.26 | 137.29 | 2,870,730 | -7.66(-5.28%) |
May 20, 2025 | 143.56 | 145.78 | 142.87 | 144.95 | 4,613,543 | +1.41(+0.98%) |
May 19, 2025 | 140.09 | 143.57 | 139.12 | 143.54 | 3,088,255 | +0.72(+0.50%) |
May 16, 2025 | 140.89 | 143.75 | 138.00 | 142.82 | 2,227,302 | +2.39(+1.70%) |
May 15, 2025 | 140.83 | 141.66 | 137.34 | 140.43 | 2,595,883 | -1.39(-0.98%) |
May 14, 2025 | 150.68 | 150.68 | 141.67 | 141.82 | 2,739,448 | -8.86(-5.88%) |
May 13, 2025 | 155.00 | 155.95 | 150.61 | 150.68 | 2,499,699 | -5.45(-3.49%) |
May 12, 2025 | 152.88 | 156.53 | 151.50 | 156.13 | 5,398,680 | +7.14(+4.79%) |
May 09, 2025 | 153.69 | 154.99 | 148.74 | 148.99 | 1,677,257 | -4.30(-2.81%) |
May 08, 2025 | 155.20 | 156.50 | 151.00 | 153.29 | 2,667,929 | -0.01(-0.01%) |
May 07, 2025 | 149.60 | 153.69 | 146.72 | 153.30 | 2,879,579 | +7.10(+4.86%) |
May 06, 2025 | 149.83 | 153.31 | 143.65 | 146.20 | 2,920,261 | -6.10(-4.01%) |
May 05, 2025 | 151.81 | 154.43 | 151.18 | 152.30 | 2,024,278 | -1.18(-0.77%) |
May 02, 2025 | 154.85 | 156.31 | 152.41 | 153.48 | 1,697,046 | +2.38(+1.58%) |