Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 160.34 | 160.93 | 158.00 | 160.76 | 2,060,264 | +0.26(+0.16%) |
Jun 27, 2025 | 160.83 | 162.09 | 159.49 | 160.50 | 2,028,982 | -0.10(-0.06%) |
Jun 26, 2025 | 157.95 | 160.75 | 157.59 | 160.60 | 1,788,481 | +3.20(+2.03%) |
Jun 25, 2025 | 159.58 | 159.97 | 157.05 | 157.40 | 1,380,338 | -2.72(-1.70%) |
Jun 24, 2025 | 159.59 | 160.91 | 158.78 | 160.12 | 1,559,322 | +1.04(+0.65%) |
Jun 23, 2025 | 157.59 | 159.56 | 155.92 | 159.08 | 1,340,545 | +1.81(+1.15%) |
Jun 20, 2025 | 157.83 | 158.87 | 156.65 | 157.27 | 2,806,595 | +0.17(+0.11%) |
Jun 18, 2025 | 157.13 | 158.57 | 156.25 | 157.10 | 1,476,129 | -0.03(-0.02%) |
Jun 17, 2025 | 157.77 | 158.51 | 156.43 | 157.13 | 1,388,186 | -0.73(-0.46%) |
Jun 16, 2025 | 158.17 | 159.72 | 157.24 | 157.86 | 1,753,264 | +0.96(+0.61%) |
Jun 13, 2025 | 157.48 | 158.10 | 155.44 | 156.90 | 2,090,966 | -1.89(-1.19%) |
Jun 12, 2025 | 159.32 | 159.37 | 157.95 | 158.79 | 1,564,966 | -0.91(-0.57%) |
Jun 11, 2025 | 161.42 | 161.90 | 159.02 | 159.70 | 1,486,338 | -1.19(-0.74%) |
Jun 10, 2025 | 160.00 | 161.12 | 159.26 | 160.89 | 1,328,452 | +0.47(+0.29%) |
Jun 09, 2025 | 159.69 | 161.72 | 159.40 | 160.42 | 1,139,091 | +0.42(+0.26%) |
Jun 06, 2025 | 160.08 | 160.65 | 158.54 | 160.00 | 1,320,864 | +1.33(+0.84%) |
Jun 05, 2025 | 159.53 | 159.85 | 158.34 | 158.67 | 1,080,011 | -0.86(-0.54%) |
Jun 04, 2025 | 159.43 | 160.34 | 158.31 | 159.53 | 1,007,800 | -0.16(-0.10%) |
Jun 03, 2025 | 160.32 | 161.60 | 159.19 | 159.68 | 1,673,616 | -1.12(-0.69%) |
Jun 02, 2025 | 160.03 | 160.82 | 157.48 | 160.80 | 1,171,417 | -0.16(-0.10%) |
May 30, 2025 | 160.01 | 161.18 | 158.91 | 160.96 | 3,596,341 | -0.16(-0.10%) |
May 29, 2025 | 159.62 | 162.50 | 159.13 | 161.12 | 1,354,817 | +1.99(+1.25%) |
May 28, 2025 | 158.13 | 159.14 | 156.80 | 159.12 | 1,508,017 | +0.99(+0.62%) |
May 27, 2025 | 156.51 | 158.78 | 155.20 | 158.13 | 1,954,971 | +3.39(+2.19%) |
May 23, 2025 | 154.22 | 155.95 | 154.03 | 154.74 | 1,285,214 | -1.16(-0.75%) |
May 22, 2025 | 155.93 | 157.02 | 153.94 | 155.90 | 1,929,088 | -0.17(-0.11%) |
May 21, 2025 | 159.38 | 159.90 | 155.91 | 156.07 | 2,186,602 | -4.76(-2.96%) |
May 20, 2025 | 161.34 | 161.51 | 159.77 | 160.83 | 1,683,660 | -1.53(-0.94%) |
May 19, 2025 | 160.68 | 162.87 | 160.26 | 162.36 | 1,612,391 | -0.62(-0.38%) |
May 16, 2025 | 161.40 | 163.30 | 160.44 | 162.98 | 1,370,765 | +2.06(+1.28%) |
May 15, 2025 | 159.26 | 161.33 | 158.85 | 160.92 | 1,295,999 | +1.83(+1.15%) |
May 14, 2025 | 158.77 | 159.81 | 156.16 | 159.09 | 2,207,880 | +0.30(+0.19%) |
May 13, 2025 | 165.58 | 165.82 | 158.40 | 158.80 | 3,886,888 | -10.42(-6.16%) |
May 12, 2025 | 167.21 | 169.91 | 167.12 | 169.22 | 2,841,876 | +8.14(+5.06%) |
May 09, 2025 | 161.23 | 162.95 | 160.40 | 161.08 | 1,633,312 | +0.18(+0.11%) |
May 08, 2025 | 159.80 | 162.24 | 158.27 | 160.90 | 1,405,202 | +1.52(+0.95%) |
May 07, 2025 | 158.80 | 161.41 | 158.49 | 159.38 | 1,650,641 | +1.28(+0.81%) |
May 06, 2025 | 157.71 | 159.28 | 156.20 | 158.09 | 1,154,357 | -0.68(-0.43%) |
May 05, 2025 | 158.58 | 160.12 | 158.23 | 158.78 | 1,004,138 | -0.90(-0.56%) |
May 02, 2025 | 159.03 | 160.33 | 157.69 | 159.67 | 1,338,617 | +2.86(+1.83%) |