Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 167.79 | 172.50 | 167.47 | 171.44 | 634,876 | +2.84(+1.68%) |
Jun 30, 2025 | 167.20 | 169.32 | 166.50 | 168.60 | 726,222 | +4.09(+2.49%) |
Jun 27, 2025 | 163.50 | 167.47 | 162.50 | 164.51 | 806,359 | +1.27(+0.78%) |
Jun 26, 2025 | 160.41 | 163.77 | 159.91 | 163.24 | 624,748 | +3.54(+2.22%) |
Jun 25, 2025 | 161.71 | 161.71 | 158.92 | 159.70 | 544,049 | -1.76(-1.09%) |
Jun 24, 2025 | 159.00 | 163.32 | 158.87 | 161.46 | 847,426 | +6.77(+4.37%) |
Jun 23, 2025 | 149.40 | 154.87 | 146.06 | 154.69 | 893,240 | +5.55(+3.72%) |
Jun 20, 2025 | 149.36 | 151.03 | 148.02 | 149.14 | 570,119 | +1.09(+0.73%) |
Jun 18, 2025 | 148.12 | 152.94 | 147.41 | 148.06 | 739,473 | +0.03(+0.02%) |
Jun 17, 2025 | 148.57 | 150.50 | 147.05 | 148.03 | 623,205 | -3.23(-2.14%) |
Jun 16, 2025 | 149.19 | 153.99 | 149.02 | 151.26 | 692,686 | +5.13(+3.51%) |
Jun 13, 2025 | 149.66 | 150.72 | 144.71 | 146.12 | 1,172,279 | -9.49(-6.10%) |
Jun 12, 2025 | 153.11 | 155.70 | 151.06 | 155.61 | 527,008 | -0.27(-0.17%) |
Jun 11, 2025 | 156.48 | 158.81 | 154.01 | 155.88 | 537,054 | -0.61(-0.39%) |
Jun 10, 2025 | 155.91 | 156.51 | 154.75 | 156.49 | 508,789 | +0.73(+0.47%) |
Jun 09, 2025 | 159.06 | 159.06 | 153.01 | 155.76 | 572,590 | -2.90(-1.83%) |
Jun 06, 2025 | 157.07 | 159.90 | 156.34 | 158.66 | 569,777 | +5.84(+3.82%) |
Jun 05, 2025 | 154.82 | 155.06 | 151.17 | 152.82 | 697,771 | -1.53(-0.99%) |
Jun 04, 2025 | 157.55 | 158.13 | 154.18 | 154.36 | 388,052 | -2.78(-1.77%) |
Jun 03, 2025 | 154.75 | 157.30 | 150.92 | 157.14 | 709,157 | +0.89(+0.57%) |
Jun 02, 2025 | 152.85 | 156.25 | 149.72 | 156.25 | 562,154 | +0.73(+0.47%) |
May 30, 2025 | 153.41 | 156.66 | 151.40 | 155.52 | 664,140 | +0.70(+0.45%) |
May 29, 2025 | 154.36 | 155.11 | 150.80 | 154.82 | 388,434 | +2.04(+1.34%) |
May 28, 2025 | 155.66 | 156.70 | 152.12 | 152.78 | 318,756 | -3.08(-1.98%) |
May 27, 2025 | 151.75 | 156.09 | 149.99 | 155.86 | 531,479 | +7.73(+5.22%) |
May 23, 2025 | 144.24 | 150.15 | 144.05 | 148.13 | 682,053 | -1.64(-1.10%) |
May 22, 2025 | 149.52 | 152.45 | 147.74 | 149.77 | 518,331 | -0.91(-0.60%) |
May 21, 2025 | 156.97 | 158.72 | 150.16 | 150.68 | 667,919 | -9.57(-5.97%) |
May 20, 2025 | 160.57 | 162.14 | 158.30 | 160.25 | 386,539 | -2.78(-1.71%) |
May 19, 2025 | 159.29 | 164.55 | 159.24 | 163.03 | 776,797 | -0.24(-0.15%) |
May 16, 2025 | 159.56 | 163.62 | 158.89 | 163.27 | 579,887 | +2.85(+1.78%) |
May 15, 2025 | 156.50 | 160.88 | 156.37 | 160.42 | 656,380 | +3.33(+2.12%) |
May 14, 2025 | 158.57 | 159.11 | 155.55 | 157.09 | 493,606 | -1.31(-0.82%) |
May 13, 2025 | 157.84 | 160.54 | 156.93 | 158.39 | 582,262 | +1.82(+1.16%) |
May 12, 2025 | 159.81 | 159.81 | 153.67 | 156.57 | 648,672 | +9.03(+6.12%) |
May 09, 2025 | 148.68 | 149.17 | 146.30 | 147.54 | 544,998 | +0.05(+0.03%) |
May 08, 2025 | 147.56 | 152.06 | 146.53 | 147.49 | 1,023,736 | +3.37(+2.34%) |
May 07, 2025 | 142.68 | 146.28 | 142.54 | 144.12 | 640,918 | +2.34(+1.65%) |
May 06, 2025 | 140.55 | 144.88 | 139.93 | 141.78 | 476,109 | -2.33(-1.62%) |
May 05, 2025 | 143.38 | 147.53 | 141.20 | 144.11 | 541,924 | -3.08(-2.09%) |
May 02, 2025 | 144.54 | 148.56 | 143.47 | 147.19 | 795,897 | +8.73(+6.31%) |