Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 151.81 | 153.10 | 150.20 | 152.77 | 1,513,927 | +2.06(+1.37%) |
Jul 02, 2025 | 151.07 | 151.73 | 148.97 | 150.71 | 2,921,329 | -0.89(-0.59%) |
Jul 01, 2025 | 154.16 | 154.79 | 150.00 | 151.60 | 3,232,617 | -2.13(-1.39%) |
Jun 30, 2025 | 151.87 | 153.88 | 150.01 | 153.73 | 4,618,454 | +1.60(+1.05%) |
Jun 27, 2025 | 153.08 | 153.42 | 151.92 | 152.13 | 3,395,498 | -1.35(-0.88%) |
Jun 26, 2025 | 155.01 | 156.22 | 151.72 | 153.48 | 3,152,139 | +0.05(+0.03%) |
Jun 25, 2025 | 153.03 | 154.86 | 152.16 | 153.43 | 3,107,725 | -0.82(-0.53%) |
Jun 24, 2025 | 153.26 | 155.38 | 152.50 | 154.25 | 4,939,897 | +0.13(+0.08%) |
Jun 23, 2025 | 152.82 | 154.85 | 152.25 | 154.12 | 5,187,482 | +2.88(+1.90%) |
Jun 20, 2025 | 152.91 | 154.20 | 151.14 | 151.24 | 11,336,518 | -1.94(-1.27%) |
Jun 18, 2025 | 152.00 | 153.92 | 151.09 | 153.18 | 4,257,010 | +1.31(+0.86%) |
Jun 17, 2025 | 150.82 | 152.06 | 149.70 | 151.87 | 4,055,976 | +1.29(+0.86%) |
Jun 16, 2025 | 152.89 | 154.13 | 150.05 | 150.58 | 2,207,853 | -1.82(-1.19%) |
Jun 13, 2025 | 151.98 | 152.44 | 150.49 | 152.40 | 2,487,415 | +0.49(+0.32%) |
Jun 12, 2025 | 151.66 | 152.93 | 150.87 | 151.91 | 1,562,706 | +1.67(+1.11%) |
Jun 11, 2025 | 150.60 | 151.50 | 148.69 | 150.24 | 2,002,819 | -0.66(-0.44%) |
Jun 10, 2025 | 150.00 | 151.61 | 149.82 | 150.90 | 2,394,540 | +0.59(+0.39%) |
Jun 09, 2025 | 152.13 | 153.80 | 148.60 | 150.31 | 4,401,378 | -4.14(-2.68%) |
Jun 06, 2025 | 153.22 | 154.56 | 152.61 | 154.45 | 1,912,793 | +1.42(+0.93%) |
Jun 05, 2025 | 152.05 | 153.92 | 150.56 | 153.03 | 2,560,033 | +0.98(+0.64%) |
Jun 04, 2025 | 151.88 | 153.10 | 150.34 | 152.05 | 2,572,549 | -0.15(-0.10%) |
Jun 03, 2025 | 155.38 | 155.70 | 151.40 | 152.20 | 2,407,476 | -3.02(-1.95%) |
Jun 02, 2025 | 153.20 | 155.32 | 152.79 | 155.22 | 2,094,303 | +0.94(+0.61%) |
May 30, 2025 | 153.20 | 154.91 | 152.04 | 154.28 | 7,415,796 | +1.21(+0.79%) |
May 29, 2025 | 151.38 | 153.35 | 150.40 | 153.07 | 2,753,616 | +1.37(+0.90%) |
May 28, 2025 | 151.48 | 152.09 | 149.90 | 151.70 | 2,244,453 | -0.77(-0.51%) |
May 27, 2025 | 150.68 | 153.16 | 149.92 | 152.47 | 2,342,711 | +3.30(+2.21%) |
May 23, 2025 | 148.16 | 149.72 | 147.49 | 149.17 | 2,183,285 | +2.27(+1.55%) |
May 22, 2025 | 148.47 | 148.79 | 146.65 | 146.90 | 1,987,939 | -1.40(-0.94%) |
May 21, 2025 | 151.55 | 152.11 | 148.06 | 148.30 | 2,154,111 | -2.92(-1.93%) |
May 20, 2025 | 149.44 | 151.41 | 149.42 | 151.22 | 2,681,922 | +0.57(+0.38%) |
May 19, 2025 | 148.41 | 150.71 | 147.61 | 150.65 | 2,548,747 | +1.93(+1.30%) |
May 16, 2025 | 147.28 | 148.72 | 146.50 | 148.72 | 2,426,927 | +1.83(+1.25%) |
May 15, 2025 | 143.78 | 147.00 | 143.78 | 146.89 | 2,396,324 | +3.49(+2.43%) |
May 14, 2025 | 144.22 | 144.29 | 142.65 | 143.40 | 3,023,740 | -1.21(-0.84%) |
May 13, 2025 | 145.21 | 145.55 | 142.89 | 144.61 | 3,299,619 | -0.35(-0.24%) |
May 12, 2025 | 148.41 | 148.59 | 142.32 | 144.96 | 3,242,536 | -3.53(-2.38%) |
May 09, 2025 | 147.98 | 149.08 | 147.30 | 148.49 | 1,772,176 | +0.93(+0.63%) |
May 08, 2025 | 150.61 | 151.33 | 147.38 | 147.57 | 2,617,081 | -3.08(-2.04%) |
May 07, 2025 | 149.18 | 151.73 | 148.91 | 150.64 | 4,354,088 | +0.84(+0.56%) |
May 06, 2025 | 149.80 | 150.77 | 148.81 | 149.81 | 2,539,980 | -0.43(-0.28%) |
May 05, 2025 | 150.37 | 150.91 | 148.76 | 150.23 | 2,701,191 | +0.21(+0.14%) |
May 02, 2025 | 151.34 | 152.48 | 149.12 | 150.03 | 2,378,861 | +0.39(+0.26%) |