Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 142.43 | 147.45 | 142.31 | 146.71 | 1,234,888 | +4.26(+2.99%) |
Jun 30, 2025 | 141.69 | 143.05 | 140.71 | 142.45 | 984,718 | +0.78(+0.55%) |
Jun 27, 2025 | 141.42 | 143.64 | 140.30 | 141.67 | 1,154,957 | +0.58(+0.41%) |
Jun 26, 2025 | 141.26 | 143.01 | 139.82 | 141.09 | 949,261 | +0.73(+0.52%) |
Jun 25, 2025 | 140.54 | 141.33 | 139.63 | 140.36 | 607,128 | -0.59(-0.42%) |
Jun 24, 2025 | 137.28 | 141.78 | 136.04 | 140.95 | 733,873 | +4.61(+3.38%) |
Jun 23, 2025 | 136.22 | 137.83 | 135.13 | 136.34 | 1,017,082 | -0.60(-0.44%) |
Jun 20, 2025 | 136.04 | 136.98 | 135.07 | 136.94 | 1,711,248 | +1.15(+0.85%) |
Jun 18, 2025 | 136.27 | 138.26 | 135.25 | 135.79 | 833,548 | -0.72(-0.53%) |
Jun 17, 2025 | 136.58 | 137.50 | 135.79 | 136.51 | 848,796 | -1.33(-0.96%) |
Jun 16, 2025 | 136.51 | 137.89 | 134.95 | 137.84 | 646,705 | +1.72(+1.26%) |
Jun 13, 2025 | 136.12 | 137.99 | 134.64 | 136.12 | 826,053 | -1.23(-0.90%) |
Jun 12, 2025 | 138.14 | 138.29 | 135.84 | 137.35 | 852,677 | -0.82(-0.59%) |
Jun 11, 2025 | 139.07 | 140.60 | 137.24 | 138.17 | 634,897 | -0.94(-0.68%) |
Jun 10, 2025 | 138.15 | 140.02 | 137.27 | 139.11 | 576,051 | +1.33(+0.97%) |
Jun 09, 2025 | 138.01 | 138.47 | 135.16 | 137.78 | 566,226 | -0.12(-0.09%) |
Jun 06, 2025 | 138.11 | 139.78 | 137.46 | 137.90 | 590,259 | +0.16(+0.12%) |
Jun 05, 2025 | 136.90 | 139.39 | 136.66 | 137.74 | 948,376 | +0.99(+0.72%) |
Jun 04, 2025 | 136.31 | 138.17 | 136.04 | 136.75 | 721,413 | +0.76(+0.56%) |
Jun 03, 2025 | 134.00 | 136.03 | 132.57 | 135.99 | 995,691 | +1.58(+1.18%) |
Jun 02, 2025 | 135.67 | 136.49 | 133.90 | 134.41 | 775,629 | -1.85(-1.36%) |
May 30, 2025 | 135.94 | 136.92 | 134.56 | 136.26 | 1,163,944 | -0.07(-0.05%) |
May 29, 2025 | 137.00 | 137.02 | 134.81 | 136.33 | 723,971 | -0.33(-0.24%) |
May 28, 2025 | 139.24 | 139.29 | 136.50 | 136.66 | 609,229 | -3.23(-2.31%) |
May 27, 2025 | 138.59 | 140.42 | 137.81 | 139.89 | 794,962 | +1.70(+1.23%) |
May 23, 2025 | 137.99 | 138.63 | 136.50 | 138.19 | 605,498 | -0.33(-0.24%) |
May 22, 2025 | 140.00 | 140.54 | 138.10 | 138.52 | 627,438 | -2.33(-1.65%) |
May 21, 2025 | 144.42 | 144.90 | 140.68 | 140.85 | 665,166 | -4.92(-3.38%) |
May 20, 2025 | 145.29 | 147.68 | 144.63 | 145.77 | 701,846 | +0.81(+0.56%) |
May 19, 2025 | 144.41 | 145.05 | 140.49 | 144.96 | 940,401 | -0.45(-0.31%) |
May 16, 2025 | 143.96 | 145.45 | 143.16 | 145.41 | 739,078 | +1.81(+1.26%) |
May 15, 2025 | 140.20 | 143.63 | 139.16 | 143.60 | 688,113 | +3.70(+2.64%) |
May 14, 2025 | 144.18 | 144.43 | 139.56 | 139.90 | 1,130,985 | -4.08(-2.83%) |
May 13, 2025 | 142.56 | 145.18 | 136.43 | 143.98 | 2,167,812 | -0.45(-0.31%) |
May 12, 2025 | 146.50 | 147.09 | 142.50 | 144.43 | 1,278,934 | +0.67(+0.47%) |
May 09, 2025 | 143.59 | 144.41 | 142.76 | 143.76 | 664,544 | +0.13(+0.09%) |
May 08, 2025 | 144.00 | 145.80 | 142.80 | 143.63 | 569,506 | -0.33(-0.23%) |
May 07, 2025 | 142.74 | 144.23 | 142.53 | 143.96 | 674,068 | +1.34(+0.94%) |
May 06, 2025 | 141.22 | 144.28 | 140.66 | 142.62 | 828,065 | +1.05(+0.74%) |
May 05, 2025 | 141.07 | 142.91 | 140.15 | 141.57 | 420,700 | +0.44(+0.31%) |
May 02, 2025 | 142.50 | 142.50 | 139.35 | 141.13 | 575,005 | +0.69(+0.49%) |