Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 145.76 | 147.57 | 142.70 | 147.44 | 1,396,186 | +1.58(+1.08%) |
Jun 27, 2025 | 146.00 | 148.01 | 145.27 | 145.86 | 1,433,768 | +0.21(+0.14%) |
Jun 26, 2025 | 145.88 | 146.12 | 143.74 | 145.65 | 1,328,433 | +0.21(+0.14%) |
Jun 25, 2025 | 147.81 | 148.84 | 145.08 | 145.44 | 1,051,358 | -3.09(-2.08%) |
Jun 24, 2025 | 148.47 | 149.30 | 146.46 | 148.53 | 1,224,406 | -0.44(-0.30%) |
Jun 23, 2025 | 146.51 | 149.25 | 146.44 | 148.97 | 993,296 | +2.90(+1.99%) |
Jun 20, 2025 | 146.47 | 148.19 | 145.89 | 146.07 | 2,164,127 | -0.38(-0.26%) |
Jun 18, 2025 | 148.19 | 148.34 | 146.29 | 146.45 | 948,240 | -1.44(-0.97%) |
Jun 17, 2025 | 148.67 | 149.48 | 146.92 | 147.89 | 635,845 | -1.08(-0.72%) |
Jun 16, 2025 | 148.68 | 150.66 | 148.06 | 148.97 | 874,487 | -0.63(-0.42%) |
Jun 13, 2025 | 149.03 | 150.06 | 148.17 | 149.60 | 945,918 | -0.91(-0.60%) |
Jun 12, 2025 | 150.44 | 151.31 | 149.59 | 150.51 | 812,619 | +0.24(+0.16%) |
Jun 11, 2025 | 152.25 | 152.95 | 149.72 | 150.27 | 789,170 | -1.35(-0.89%) |
Jun 10, 2025 | 150.81 | 152.15 | 150.31 | 151.62 | 776,140 | +1.18(+0.78%) |
Jun 09, 2025 | 149.77 | 151.94 | 148.82 | 150.44 | 1,219,507 | +0.61(+0.41%) |
Jun 06, 2025 | 150.08 | 151.40 | 148.51 | 149.83 | 692,690 | +0.40(+0.27%) |
Jun 05, 2025 | 149.59 | 150.38 | 148.67 | 149.43 | 694,793 | -0.24(-0.16%) |
Jun 04, 2025 | 149.21 | 150.43 | 148.14 | 149.67 | 1,105,900 | -0.26(-0.17%) |
Jun 03, 2025 | 152.19 | 152.48 | 149.37 | 149.93 | 1,008,003 | -3.06(-2.00%) |
Jun 02, 2025 | 150.33 | 153.24 | 148.82 | 152.99 | 1,123,018 | +1.84(+1.22%) |
May 30, 2025 | 150.01 | 151.58 | 149.21 | 151.15 | 1,450,389 | +0.34(+0.23%) |
May 29, 2025 | 149.07 | 151.48 | 148.41 | 150.81 | 759,562 | +2.32(+1.56%) |
May 28, 2025 | 147.81 | 148.63 | 146.88 | 148.49 | 753,164 | +0.57(+0.39%) |
May 27, 2025 | 147.26 | 148.25 | 145.56 | 147.92 | 844,742 | +2.19(+1.50%) |
May 23, 2025 | 145.13 | 146.14 | 144.14 | 145.73 | 829,247 | +0.95(+0.66%) |
May 22, 2025 | 145.26 | 145.85 | 142.81 | 144.78 | 1,425,911 | -0.63(-0.43%) |
May 21, 2025 | 150.86 | 151.49 | 144.74 | 145.41 | 849,116 | -6.65(-4.37%) |
May 20, 2025 | 151.68 | 153.37 | 151.23 | 152.06 | 928,239 | -0.53(-0.35%) |
May 19, 2025 | 149.98 | 152.83 | 149.75 | 152.59 | 699,159 | +0.83(+0.55%) |
May 16, 2025 | 148.65 | 151.89 | 148.46 | 151.76 | 646,595 | +3.18(+2.14%) |
May 15, 2025 | 146.44 | 148.70 | 146.07 | 148.58 | 687,113 | +2.77(+1.90%) |
May 14, 2025 | 146.12 | 146.48 | 144.66 | 145.81 | 1,001,736 | -1.21(-0.82%) |
May 13, 2025 | 149.58 | 149.93 | 145.94 | 147.02 | 914,520 | -1.87(-1.26%) |
May 12, 2025 | 150.12 | 151.07 | 147.14 | 148.89 | 876,101 | +0.47(+0.32%) |
May 09, 2025 | 147.55 | 149.43 | 147.55 | 148.42 | 522,261 | +0.99(+0.67%) |
May 08, 2025 | 147.52 | 148.98 | 145.68 | 147.43 | 925,167 | +0.20(+0.14%) |
May 07, 2025 | 147.37 | 149.00 | 146.87 | 147.23 | 995,994 | +0.01(+0.01%) |
May 06, 2025 | 148.13 | 149.18 | 147.12 | 147.22 | 654,877 | -2.16(-1.45%) |
May 05, 2025 | 149.23 | 150.32 | 148.15 | 149.38 | 833,023 | -0.18(-0.12%) |
May 02, 2025 | 150.76 | 151.58 | 148.87 | 149.56 | 838,079 | +1.28(+0.86%) |