Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 174.59 | 177.42 | 170.95 | 175.65 | 462,091 | -0.81(-0.46%) |
Jul 02, 2025 | 167.89 | 176.34 | 164.91 | 176.46 | 852,998 | +7.75(+4.59%) |
Jul 01, 2025 | 173.17 | 176.84 | 166.80 | 168.71 | 1,054,629 | -14.47(-7.90%) |
Jun 30, 2025 | 168.95 | 184.43 | 163.31 | 183.18 | 1,365,939 | +14.53(+8.62%) |
Jun 27, 2025 | 177.31 | 178.66 | 161.74 | 168.65 | 1,712,878 | -6.31(-3.61%) |
Jun 26, 2025 | 163.46 | 184.00 | 151.00 | 174.96 | 2,569,371 | -6.22(-3.43%) |
Jun 25, 2025 | 195.70 | 195.70 | 177.00 | 181.18 | 1,634,534 | -11.00(-5.72%) |
Jun 24, 2025 | 198.10 | 203.46 | 184.88 | 192.18 | 1,964,424 | -0.07(-0.04%) |
Jun 23, 2025 | 198.76 | 204.95 | 183.61 | 192.25 | 1,887,086 | +2.21(+1.16%) |
Jun 20, 2025 | 193.19 | 211.31 | 188.48 | 190.04 | 2,947,271 | +9.08(+5.02%) |
Jun 18, 2025 | 176.00 | 182.39 | 174.63 | 180.96 | 1,101,284 | +7.93(+4.58%) |
Jun 17, 2025 | 175.00 | 176.47 | 168.58 | 173.03 | 1,128,775 | +3.10(+1.82%) |
Jun 16, 2025 | 172.60 | 176.62 | 166.50 | 169.93 | 1,303,125 | +7.69(+4.74%) |
Jun 13, 2025 | 153.95 | 165.25 | 152.16 | 162.24 | 1,045,620 | +3.80(+2.40%) |
Jun 12, 2025 | 155.96 | 160.56 | 154.05 | 158.44 | 691,964 | +0.31(+0.20%) |
Jun 11, 2025 | 147.12 | 165.00 | 147.12 | 158.13 | 2,091,971 | +12.21(+8.37%) |
Jun 10, 2025 | 147.59 | 149.39 | 140.65 | 145.92 | 969,404 | -0.16(-0.11%) |
Jun 09, 2025 | 149.34 | 152.72 | 144.15 | 146.08 | 1,261,993 | +2.97(+2.08%) |
Jun 06, 2025 | 136.98 | 143.65 | 133.00 | 143.11 | 995,745 | +6.77(+4.97%) |
Jun 05, 2025 | 144.38 | 146.83 | 130.81 | 136.34 | 1,870,986 | -4.66(-3.30%) |
Jun 04, 2025 | 133.99 | 142.69 | 128.18 | 141.00 | 1,902,716 | +9.55(+7.27%) |
Jun 03, 2025 | 135.47 | 139.00 | 130.21 | 131.45 | 1,904,815 | +6.87(+5.51%) |
Jun 02, 2025 | 125.04 | 127.99 | 123.26 | 124.58 | 771,564 | -2.34(-1.84%) |
May 30, 2025 | 118.00 | 128.69 | 117.64 | 126.92 | 1,169,314 | +3.42(+2.77%) |
May 29, 2025 | 129.60 | 130.00 | 122.39 | 123.50 | 1,255,022 | -4.24(-3.32%) |
May 28, 2025 | 130.55 | 136.00 | 126.57 | 127.74 | 2,484,401 | -0.12(-0.09%) |
May 27, 2025 | 115.81 | 129.12 | 115.81 | 127.86 | 3,198,381 | +14.57(+12.86%) |
May 23, 2025 | 111.75 | 118.27 | 100.50 | 113.29 | 4,260,236 | +20.12(+21.59%) |
May 22, 2025 | 92.91 | 94.76 | 90.83 | 93.17 | 544,887 | -0.17(-0.18%) |
May 21, 2025 | 93.70 | 98.71 | 92.84 | 93.34 | 838,337 | -1.75(-1.84%) |
May 20, 2025 | 96.48 | 97.00 | 92.99 | 95.09 | 357,084 | -0.11(-0.12%) |
May 19, 2025 | 93.36 | 95.54 | 90.25 | 95.20 | 466,948 | -0.55(-0.57%) |
May 16, 2025 | 96.39 | 97.49 | 94.00 | 95.75 | 566,071 | -0.56(-0.58%) |
May 15, 2025 | 95.16 | 96.53 | 91.63 | 96.31 | 626,639 | -0.61(-0.63%) |
May 14, 2025 | 94.07 | 98.68 | 92.78 | 96.92 | 2,137,875 | +4.35(+4.70%) |
May 13, 2025 | 94.91 | 97.50 | 92.14 | 92.57 | 768,900 | -2.14(-2.26%) |
May 12, 2025 | 99.85 | 101.53 | 92.10 | 94.71 | 1,046,132 | +1.11(+1.19%) |
May 09, 2025 | 90.84 | 94.06 | 88.47 | 93.60 | 1,266,587 | +5.14(+5.81%) |
May 08, 2025 | 80.75 | 89.90 | 80.45 | 88.46 | 1,898,462 | +15.96(+22.01%) |
May 07, 2025 | 76.00 | 76.00 | 71.53 | 72.50 | 698,881 | -1.96(-2.63%) |
May 06, 2025 | 70.43 | 75.56 | 70.43 | 74.46 | 474,544 | +2.80(+3.91%) |
May 05, 2025 | 73.39 | 73.87 | 71.00 | 71.66 | 330,696 | -1.76(-2.40%) |
May 02, 2025 | 72.43 | 74.53 | 72.00 | 73.42 | 341,979 | +2.33(+3.28%) |