Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 176.35 | 178.12 | 175.13 | 175.91 | 5,572,321 | -1.62(-0.91%) |
Jul 01, 2025 | 182.74 | 183.83 | 176.35 | 177.53 | 5,176,499 | -4.60(-2.53%) |
Jun 30, 2025 | 181.00 | 182.47 | 180.03 | 182.13 | 5,254,111 | +1.10(+0.61%) |
Jun 27, 2025 | 178.82 | 181.30 | 178.20 | 181.03 | 7,053,313 | +1.72(+0.96%) |
Jun 26, 2025 | 179.50 | 179.84 | 177.99 | 179.31 | 5,892,931 | +1.05(+0.59%) |
Jun 25, 2025 | 181.94 | 182.33 | 177.84 | 178.26 | 5,150,893 | -4.85(-2.65%) |
Jun 24, 2025 | 183.19 | 183.59 | 182.33 | 183.11 | 3,208,172 | -0.46(-0.25%) |
Jun 23, 2025 | 182.20 | 184.08 | 181.93 | 183.57 | 4,340,181 | +1.65(+0.91%) |
Jun 20, 2025 | 180.86 | 182.13 | 180.35 | 181.92 | 10,846,267 | +0.67(+0.37%) |
Jun 18, 2025 | 182.45 | 183.22 | 180.98 | 181.25 | 6,109,141 | -0.84(-0.46%) |
Jun 17, 2025 | 181.25 | 183.16 | 180.27 | 182.09 | 7,487,501 | +0.17(+0.09%) |
Jun 16, 2025 | 182.54 | 185.29 | 180.20 | 181.92 | 5,226,680 | -1.03(-0.56%) |
Jun 13, 2025 | 182.65 | 183.78 | 181.89 | 182.95 | 5,547,292 | +0.23(+0.13%) |
Jun 12, 2025 | 182.45 | 182.72 | 180.27 | 182.72 | 5,663,362 | +0.72(+0.40%) |
Jun 11, 2025 | 177.77 | 182.05 | 177.26 | 182.00 | 3,976,930 | +4.31(+2.42%) |
Jun 10, 2025 | 179.24 | 179.94 | 177.46 | 177.69 | 3,249,883 | -1.59(-0.89%) |
Jun 09, 2025 | 179.87 | 179.87 | 177.43 | 179.28 | 3,137,946 | -1.09(-0.61%) |
Jun 06, 2025 | 180.31 | 181.16 | 179.69 | 180.37 | 2,667,537 | -0.23(-0.13%) |
Jun 05, 2025 | 179.81 | 181.23 | 178.57 | 180.60 | 3,597,815 | +1.29(+0.72%) |
Jun 04, 2025 | 181.24 | 181.25 | 176.95 | 179.31 | 5,727,679 | -1.70(-0.94%) |
Jun 03, 2025 | 180.84 | 182.56 | 178.08 | 181.01 | 4,977,614 | -0.38(-0.21%) |
Jun 02, 2025 | 178.53 | 181.46 | 178.17 | 181.38 | 4,661,798 | +2.14(+1.20%) |
May 30, 2025 | 176.69 | 180.00 | 176.25 | 179.24 | 8,579,628 | +2.70(+1.53%) |
May 29, 2025 | 175.19 | 176.85 | 173.62 | 176.54 | 5,770,501 | -0.91(-0.51%) |
May 28, 2025 | 176.95 | 178.12 | 176.55 | 177.45 | 3,310,446 | -0.44(-0.25%) |
May 27, 2025 | 176.85 | 178.49 | 176.18 | 177.89 | 5,892,013 | +1.03(+0.58%) |
May 23, 2025 | 174.37 | 177.37 | 174.37 | 176.86 | 6,211,160 | +2.94(+1.69%) |
May 22, 2025 | 173.34 | 174.90 | 171.87 | 173.92 | 4,804,346 | +0.59(+0.34%) |
May 21, 2025 | 172.70 | 174.03 | 172.33 | 173.34 | 6,292,083 | +0.52(+0.30%) |
May 20, 2025 | 171.71 | 173.29 | 171.45 | 172.82 | 3,816,176 | +0.94(+0.55%) |
May 19, 2025 | 169.73 | 172.09 | 169.24 | 171.88 | 3,907,708 | +2.71(+1.60%) |
May 16, 2025 | 168.06 | 169.32 | 167.11 | 169.17 | 3,832,165 | +1.29(+0.77%) |
May 15, 2025 | 164.03 | 168.33 | 163.72 | 167.88 | 4,993,586 | +5.07(+3.12%) |
May 14, 2025 | 162.22 | 164.38 | 162.00 | 162.80 | 4,990,376 | +0.21(+0.13%) |
May 13, 2025 | 163.74 | 164.05 | 162.38 | 162.60 | 5,985,700 | -1.00(-0.61%) |
May 12, 2025 | 164.40 | 165.35 | 161.16 | 163.60 | 10,081,934 | -4.83(-2.87%) |
May 09, 2025 | 170.43 | 170.43 | 168.11 | 168.43 | 4,769,165 | -2.28(-1.34%) |
May 08, 2025 | 172.94 | 173.65 | 169.01 | 170.72 | 5,677,496 | -3.34(-1.92%) |
May 07, 2025 | 172.21 | 175.17 | 171.86 | 174.05 | 6,735,915 | +1.27(+0.74%) |
May 06, 2025 | 171.49 | 172.91 | 170.87 | 172.78 | 4,110,968 | +0.88(+0.51%) |
May 05, 2025 | 169.90 | 172.42 | 168.73 | 171.90 | 4,577,767 | +2.31(+1.36%) |
May 02, 2025 | 169.13 | 170.21 | 168.48 | 169.58 | 4,484,614 | +0.80(+0.48%) |