Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 143.66 | 144.72 | 142.96 | 144.52 | 3,253,065 | +0.33(+0.23%) |
Jul 01, 2025 | 145.65 | 145.80 | 142.66 | 144.19 | 4,846,895 | -1.83(-1.25%) |
Jun 30, 2025 | 145.48 | 146.41 | 145.00 | 146.02 | 5,938,966 | +1.36(+0.94%) |
Jun 27, 2025 | 142.07 | 144.71 | 141.93 | 144.66 | 9,173,898 | +1.99(+1.39%) |
Jun 26, 2025 | 141.91 | 143.40 | 141.26 | 142.67 | 5,407,669 | +1.29(+0.91%) |
Jun 25, 2025 | 142.28 | 142.42 | 140.47 | 141.38 | 10,394,743 | -0.47(-0.33%) |
Jun 24, 2025 | 143.50 | 144.04 | 140.51 | 141.85 | 8,241,460 | -3.96(-2.72%) |
Jun 23, 2025 | 146.82 | 147.07 | 145.10 | 145.81 | 6,544,321 | -0.83(-0.57%) |
Jun 20, 2025 | 145.86 | 148.15 | 143.90 | 146.64 | 9,220,592 | +0.77(+0.53%) |
Jun 18, 2025 | 148.56 | 149.26 | 145.66 | 145.87 | 7,116,933 | -2.61(-1.76%) |
Jun 17, 2025 | 147.43 | 149.18 | 145.81 | 148.48 | 7,267,914 | +2.02(+1.38%) |
Jun 16, 2025 | 146.50 | 147.07 | 144.91 | 146.46 | 7,975,905 | +0.77(+0.53%) |
Jun 13, 2025 | 144.02 | 146.02 | 142.32 | 145.69 | 11,765,249 | +4.71(+3.34%) |
Jun 12, 2025 | 140.27 | 142.06 | 140.13 | 140.98 | 4,663,861 | -0.83(-0.59%) |
Jun 11, 2025 | 139.00 | 141.86 | 135.43 | 141.81 | 6,369,959 | +3.29(+2.38%) |
Jun 10, 2025 | 140.50 | 141.12 | 137.94 | 138.52 | 6,303,666 | -2.46(-1.74%) |
Jun 09, 2025 | 139.20 | 141.09 | 138.28 | 140.98 | 7,104,444 | +1.88(+1.35%) |
Jun 06, 2025 | 139.68 | 140.65 | 138.32 | 139.10 | 4,510,960 | +0.03(+0.02%) |
Jun 05, 2025 | 139.20 | 139.32 | 138.24 | 139.07 | 3,512,057 | +0.52(+0.38%) |
Jun 04, 2025 | 138.16 | 138.86 | 137.65 | 138.55 | 3,200,593 | +1.05(+0.76%) |
Jun 03, 2025 | 137.41 | 138.79 | 136.43 | 137.50 | 3,493,848 | +0.04(+0.03%) |
Jun 02, 2025 | 136.42 | 137.52 | 135.43 | 137.46 | 3,945,876 | +0.98(+0.72%) |
May 30, 2025 | 135.00 | 137.30 | 134.37 | 136.48 | 8,206,797 | +1.68(+1.25%) |
May 29, 2025 | 132.12 | 135.09 | 131.90 | 134.80 | 3,634,952 | +1.95(+1.47%) |
May 28, 2025 | 134.64 | 135.00 | 130.90 | 132.85 | 5,425,004 | -1.34(-1.00%) |
May 27, 2025 | 134.49 | 134.90 | 132.15 | 134.19 | 5,160,755 | +1.84(+1.39%) |
May 23, 2025 | 131.85 | 133.39 | 131.32 | 132.35 | 5,510,905 | -1.04(-0.78%) |
May 22, 2025 | 133.92 | 134.29 | 132.83 | 133.39 | 3,809,988 | -0.88(-0.65%) |
May 21, 2025 | 137.80 | 138.12 | 134.16 | 134.27 | 5,542,167 | -2.22(-1.63%) |
May 20, 2025 | 135.70 | 137.05 | 135.20 | 136.48 | 5,022,737 | -0.02(-0.01%) |
May 19, 2025 | 135.19 | 137.02 | 134.50 | 136.50 | 5,206,604 | +1.71(+1.27%) |
May 16, 2025 | 135.02 | 135.71 | 133.80 | 134.79 | 4,800,357 | -0.04(-0.03%) |
May 15, 2025 | 131.27 | 134.96 | 131.08 | 134.83 | 6,806,347 | +4.71(+3.62%) |
May 14, 2025 | 130.82 | 131.18 | 128.46 | 130.13 | 4,867,175 | +0.07(+0.05%) |
May 13, 2025 | 130.34 | 131.38 | 129.80 | 130.06 | 4,356,080 | +0.16(+0.12%) |
May 12, 2025 | 129.23 | 130.14 | 126.74 | 129.90 | 4,709,832 | +1.88(+1.47%) |
May 09, 2025 | 128.20 | 128.20 | 125.39 | 128.02 | 4,882,523 | +0.00(+0.00%) |
May 08, 2025 | 127.34 | 129.87 | 126.85 | 128.02 | 4,772,640 | +1.16(+0.92%) |
May 07, 2025 | 127.16 | 128.16 | 126.73 | 126.85 | 4,049,817 | -0.66(-0.52%) |
May 06, 2025 | 126.93 | 128.02 | 126.26 | 127.51 | 2,608,937 | -0.43(-0.33%) |
May 05, 2025 | 129.34 | 129.40 | 127.63 | 127.94 | 3,310,138 | -1.61(-1.24%) |
May 02, 2025 | 128.72 | 130.34 | 127.20 | 129.55 | 5,028,028 | +2.79(+2.20%) |