Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 159.71 | 160.58 | 158.63 | 159.08 | 2,128,459 | -0.11(-0.07%) |
Jul 01, 2025 | 154.94 | 160.95 | 152.75 | 159.19 | 3,926,568 | +3.24(+2.08%) |
Jun 30, 2025 | 156.16 | 156.92 | 155.07 | 155.95 | 2,826,628 | -0.22(-0.14%) |
Jun 27, 2025 | 156.33 | 157.33 | 155.40 | 156.17 | 2,987,839 | +0.38(+0.24%) |
Jun 26, 2025 | 157.48 | 157.62 | 155.26 | 155.79 | 3,122,710 | -1.44(-0.92%) |
Jun 25, 2025 | 156.88 | 158.70 | 155.11 | 157.23 | 2,974,819 | -0.54(-0.34%) |
Jun 24, 2025 | 157.48 | 158.65 | 154.26 | 157.77 | 4,554,499 | +0.43(+0.27%) |
Jun 23, 2025 | 156.77 | 158.46 | 155.99 | 157.34 | 2,392,682 | +0.17(+0.11%) |
Jun 20, 2025 | 155.57 | 157.70 | 155.00 | 157.17 | 3,296,195 | +2.11(+1.36%) |
Jun 18, 2025 | 157.09 | 158.10 | 154.54 | 155.06 | 4,662,412 | -6.61(-4.09%) |
Jun 17, 2025 | 163.86 | 164.32 | 160.90 | 161.67 | 2,199,246 | -2.71(-1.65%) |
Jun 16, 2025 | 165.82 | 166.77 | 163.27 | 164.38 | 2,472,880 | +0.05(+0.03%) |
Jun 13, 2025 | 164.96 | 167.38 | 163.51 | 164.33 | 2,973,527 | -4.49(-2.66%) |
Jun 12, 2025 | 166.49 | 168.83 | 165.52 | 168.82 | 2,334,140 | +2.49(+1.50%) |
Jun 11, 2025 | 167.26 | 168.05 | 164.94 | 166.33 | 2,473,174 | -0.77(-0.46%) |
Jun 10, 2025 | 164.23 | 167.36 | 164.23 | 167.10 | 2,741,176 | +2.49(+1.51%) |
Jun 09, 2025 | 168.82 | 169.50 | 162.22 | 164.61 | 3,583,045 | -5.55(-3.26%) |
Jun 06, 2025 | 169.58 | 171.52 | 169.37 | 170.16 | 1,505,409 | +1.55(+0.92%) |
Jun 05, 2025 | 169.39 | 169.87 | 168.18 | 168.61 | 2,773,956 | +0.02(+0.01%) |
Jun 04, 2025 | 170.75 | 171.26 | 168.07 | 168.59 | 3,086,405 | -1.71(-1.00%) |
Jun 03, 2025 | 169.09 | 172.23 | 168.64 | 170.30 | 3,149,058 | +0.88(+0.52%) |
Jun 02, 2025 | 167.82 | 169.48 | 166.26 | 169.42 | 2,550,062 | +0.79(+0.47%) |
May 30, 2025 | 166.92 | 169.79 | 165.34 | 168.63 | 5,467,828 | +1.49(+0.89%) |
May 29, 2025 | 165.92 | 167.79 | 165.11 | 167.14 | 2,450,455 | +1.74(+1.05%) |
May 28, 2025 | 166.16 | 166.65 | 164.55 | 165.40 | 1,723,791 | -0.86(-0.52%) |
May 27, 2025 | 164.00 | 166.89 | 163.83 | 166.26 | 2,323,104 | +3.68(+2.26%) |
May 23, 2025 | 160.55 | 163.06 | 160.14 | 162.58 | 2,732,206 | +0.61(+0.38%) |
May 22, 2025 | 160.26 | 162.61 | 159.64 | 161.97 | 2,894,538 | +0.53(+0.33%) |
May 21, 2025 | 162.82 | 164.57 | 161.30 | 161.44 | 2,916,753 | -2.21(-1.35%) |
May 20, 2025 | 163.34 | 164.85 | 163.16 | 163.65 | 1,780,688 | -0.29(-0.18%) |
May 19, 2025 | 161.92 | 164.18 | 161.55 | 163.94 | 2,077,363 | +0.90(+0.55%) |
May 16, 2025 | 161.36 | 163.24 | 160.20 | 163.04 | 2,391,969 | +2.69(+1.68%) |
May 15, 2025 | 156.24 | 160.41 | 155.82 | 160.35 | 3,536,282 | +5.43(+3.51%) |
May 14, 2025 | 160.00 | 160.00 | 154.45 | 154.92 | 3,473,447 | -5.49(-3.42%) |
May 13, 2025 | 160.72 | 162.91 | 160.06 | 160.41 | 3,336,686 | -1.51(-0.93%) |
May 12, 2025 | 161.03 | 164.59 | 160.68 | 161.92 | 3,453,843 | +2.65(+1.66%) |
May 09, 2025 | 161.41 | 162.44 | 159.08 | 159.27 | 4,243,238 | -2.42(-1.50%) |
May 08, 2025 | 155.48 | 162.16 | 155.02 | 161.69 | 5,580,165 | +5.70(+3.65%) |
May 07, 2025 | 151.68 | 156.62 | 151.01 | 155.99 | 4,453,853 | +6.12(+4.08%) |
May 06, 2025 | 159.68 | 159.68 | 148.99 | 149.87 | 4,124,337 | -8.19(-5.18%) |
May 05, 2025 | 157.20 | 158.30 | 155.58 | 158.06 | 3,886,369 | +0.62(+0.39%) |
May 02, 2025 | 158.49 | 159.97 | 156.68 | 157.44 | 2,654,777 | +1.79(+1.15%) |