Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 155.54 | 157.53 | 154.00 | 155.54 | 2,754,871 | -0.42(-0.27%) |
Jul 01, 2025 | 160.26 | 160.26 | 153.70 | 155.96 | 3,566,651 | -4.62(-2.88%) |
Jun 30, 2025 | 163.83 | 164.69 | 160.19 | 160.58 | 2,798,175 | -2.09(-1.28%) |
Jun 27, 2025 | 163.52 | 168.57 | 162.12 | 162.67 | 9,663,395 | +1.13(+0.70%) |
Jun 26, 2025 | 157.72 | 162.22 | 156.27 | 161.54 | 2,706,266 | +8.22(+5.36%) |
Jun 25, 2025 | 154.35 | 156.57 | 152.63 | 153.32 | 2,195,553 | -0.36(-0.23%) |
Jun 24, 2025 | 154.18 | 154.70 | 151.29 | 153.68 | 2,654,584 | +1.63(+1.07%) |
Jun 23, 2025 | 152.00 | 155.00 | 149.91 | 152.05 | 2,423,270 | +0.13(+0.09%) |
Jun 20, 2025 | 153.76 | 154.10 | 151.19 | 151.92 | 7,964,295 | -0.72(-0.47%) |
Jun 18, 2025 | 152.06 | 154.20 | 151.13 | 152.64 | 2,528,623 | +0.56(+0.37%) |
Jun 17, 2025 | 153.60 | 154.59 | 150.14 | 152.08 | 2,532,243 | -1.86(-1.21%) |
Jun 16, 2025 | 153.47 | 155.88 | 153.34 | 153.94 | 2,535,842 | +1.90(+1.25%) |
Jun 13, 2025 | 150.09 | 152.15 | 149.00 | 152.04 | 2,258,572 | +1.04(+0.69%) |
Jun 12, 2025 | 148.23 | 152.12 | 148.23 | 151.00 | 2,881,373 | +1.93(+1.29%) |
Jun 11, 2025 | 150.51 | 152.00 | 148.25 | 149.07 | 4,052,841 | +0.39(+0.26%) |
Jun 10, 2025 | 154.63 | 155.75 | 147.69 | 148.68 | 3,636,427 | -6.37(-4.11%) |
Jun 09, 2025 | 156.72 | 159.08 | 154.47 | 155.05 | 2,166,516 | -0.89(-0.57%) |
Jun 06, 2025 | 156.60 | 157.94 | 154.27 | 155.94 | 2,328,129 | -0.09(-0.06%) |
Jun 05, 2025 | 157.35 | 158.20 | 155.03 | 156.03 | 2,491,266 | -0.94(-0.60%) |
Jun 04, 2025 | 160.67 | 160.67 | 156.75 | 156.97 | 3,204,294 | -4.07(-2.53%) |
Jun 03, 2025 | 160.63 | 162.33 | 158.17 | 161.04 | 3,913,761 | +2.55(+1.61%) |
Jun 02, 2025 | 156.54 | 159.74 | 154.60 | 158.49 | 3,745,507 | +2.59(+1.66%) |
May 30, 2025 | 153.67 | 156.12 | 153.65 | 155.90 | 3,800,732 | +1.43(+0.93%) |
May 29, 2025 | 158.10 | 158.51 | 153.09 | 154.47 | 3,948,720 | -1.59(-1.02%) |
May 28, 2025 | 157.81 | 158.01 | 155.58 | 156.06 | 1,623,657 | -0.85(-0.54%) |
May 27, 2025 | 159.28 | 159.79 | 155.91 | 156.91 | 3,851,247 | -0.91(-0.58%) |
May 23, 2025 | 153.72 | 158.56 | 153.28 | 157.82 | 2,290,802 | +2.53(+1.63%) |
May 22, 2025 | 154.69 | 155.96 | 152.38 | 155.29 | 2,450,838 | -0.18(-0.12%) |
May 21, 2025 | 158.42 | 158.66 | 154.83 | 155.47 | 3,066,314 | -4.21(-2.64%) |
May 20, 2025 | 160.12 | 161.38 | 158.83 | 159.68 | 3,482,059 | -1.56(-0.97%) |
May 19, 2025 | 156.78 | 161.78 | 156.16 | 161.24 | 2,878,622 | +2.04(+1.28%) |
May 16, 2025 | 154.96 | 159.24 | 154.04 | 159.20 | 7,102,445 | +4.18(+2.70%) |
May 15, 2025 | 153.50 | 157.41 | 152.84 | 155.02 | 4,280,483 | +1.21(+0.79%) |
May 14, 2025 | 154.75 | 158.37 | 152.91 | 153.81 | 6,349,334 | -2.90(-1.85%) |
May 13, 2025 | 149.63 | 158.66 | 147.90 | 156.71 | 8,019,151 | +6.10(+4.05%) |
May 12, 2025 | 137.00 | 150.81 | 136.95 | 150.61 | 10,292,275 | +31.28(+26.21%) |
May 09, 2025 | 120.25 | 120.72 | 117.44 | 119.33 | 3,028,467 | -1.01(-0.84%) |
May 08, 2025 | 119.53 | 120.92 | 117.86 | 120.34 | 2,549,364 | +1.67(+1.41%) |
May 07, 2025 | 115.74 | 119.81 | 115.48 | 118.67 | 2,698,117 | +1.66(+1.42%) |
May 06, 2025 | 115.37 | 118.47 | 114.20 | 117.01 | 2,891,416 | +0.78(+0.67%) |
May 05, 2025 | 115.53 | 116.71 | 114.00 | 116.23 | 1,764,454 | -0.41(-0.35%) |
May 02, 2025 | 115.00 | 117.90 | 114.37 | 116.64 | 2,207,727 | +2.50(+2.19%) |