Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 164.08 | 165.64 | 162.11 | 165.52 | 700,506 | +1.05(+0.64%) |
Jul 01, 2025 | 163.15 | 166.05 | 162.05 | 164.47 | 948,128 | +0.61(+0.37%) |
Jun 30, 2025 | 164.64 | 165.08 | 162.96 | 163.86 | 1,037,435 | -0.48(-0.29%) |
Jun 27, 2025 | 165.04 | 165.60 | 162.69 | 164.34 | 1,128,598 | -0.60(-0.36%) |
Jun 26, 2025 | 164.77 | 165.85 | 164.44 | 164.94 | 720,504 | +0.82(+0.50%) |
Jun 25, 2025 | 165.00 | 165.30 | 163.67 | 164.12 | 540,471 | -0.61(-0.37%) |
Jun 24, 2025 | 163.00 | 164.74 | 160.91 | 164.73 | 1,077,230 | +3.66(+2.27%) |
Jun 23, 2025 | 158.48 | 161.12 | 157.89 | 161.07 | 1,154,018 | +1.71(+1.07%) |
Jun 20, 2025 | 160.98 | 161.31 | 158.12 | 159.36 | 1,955,881 | -0.78(-0.49%) |
Jun 18, 2025 | 161.41 | 162.60 | 159.68 | 160.14 | 672,431 | -0.35(-0.22%) |
Jun 17, 2025 | 161.08 | 163.34 | 160.41 | 160.49 | 583,508 | -1.78(-1.10%) |
Jun 16, 2025 | 160.22 | 162.30 | 159.78 | 162.27 | 815,347 | +4.08(+2.58%) |
Jun 13, 2025 | 158.98 | 160.50 | 157.61 | 158.19 | 628,057 | -3.81(-2.35%) |
Jun 12, 2025 | 162.63 | 163.69 | 160.99 | 162.00 | 511,198 | -0.50(-0.31%) |
Jun 11, 2025 | 163.96 | 163.96 | 161.97 | 162.50 | 628,498 | -1.11(-0.68%) |
Jun 10, 2025 | 163.30 | 164.00 | 162.39 | 163.61 | 605,648 | +1.05(+0.65%) |
Jun 09, 2025 | 163.00 | 163.99 | 161.95 | 162.56 | 598,445 | +0.61(+0.38%) |
Jun 06, 2025 | 161.53 | 162.54 | 160.98 | 161.95 | 671,815 | +2.12(+1.33%) |
Jun 05, 2025 | 161.38 | 161.48 | 158.66 | 159.83 | 693,775 | -1.23(-0.76%) |
Jun 04, 2025 | 161.54 | 161.78 | 159.51 | 161.06 | 689,655 | +0.27(+0.17%) |
Jun 03, 2025 | 158.36 | 161.38 | 157.83 | 160.79 | 923,374 | +2.43(+1.53%) |
Jun 02, 2025 | 157.30 | 158.39 | 155.64 | 158.36 | 861,864 | +1.32(+0.84%) |
May 30, 2025 | 157.78 | 158.52 | 155.20 | 157.04 | 2,098,193 | -1.62(-1.02%) |
May 29, 2025 | 159.98 | 160.30 | 157.46 | 158.66 | 973,632 | +0.12(+0.08%) |
May 28, 2025 | 162.41 | 162.70 | 157.85 | 158.54 | 1,314,380 | -3.72(-2.29%) |
May 27, 2025 | 162.31 | 162.79 | 160.82 | 162.26 | 795,945 | +2.23(+1.39%) |
May 23, 2025 | 158.44 | 160.63 | 157.85 | 160.03 | 876,518 | -1.71(-1.06%) |
May 22, 2025 | 162.18 | 162.72 | 159.79 | 161.74 | 1,158,126 | -0.73(-0.45%) |
May 21, 2025 | 171.60 | 174.98 | 161.51 | 162.47 | 2,412,472 | -0.33(-0.20%) |
May 20, 2025 | 161.42 | 163.70 | 160.40 | 162.80 | 1,838,084 | +0.03(+0.02%) |
May 19, 2025 | 162.09 | 163.58 | 162.09 | 162.77 | 1,042,739 | -2.63(-1.59%) |
May 16, 2025 | 164.53 | 165.85 | 163.86 | 165.40 | 810,937 | +0.62(+0.38%) |
May 15, 2025 | 163.39 | 164.94 | 163.00 | 164.78 | 704,332 | +0.32(+0.19%) |
May 14, 2025 | 164.54 | 165.65 | 164.54 | 164.46 | 847,412 | -0.60(-0.36%) |
May 13, 2025 | 163.47 | 165.97 | 162.95 | 165.06 | 781,461 | +2.43(+1.49%) |
May 12, 2025 | 161.40 | 162.93 | 160.47 | 162.63 | 1,062,646 | +8.51(+5.52%) |
May 09, 2025 | 153.77 | 154.51 | 152.52 | 154.12 | 784,537 | +1.88(+1.23%) |
May 08, 2025 | 151.50 | 154.08 | 150.52 | 152.24 | 830,144 | +2.69(+1.80%) |
May 07, 2025 | 146.63 | 149.75 | 146.23 | 149.55 | 963,463 | +3.01(+2.05%) |
May 06, 2025 | 145.56 | 147.55 | 145.50 | 146.54 | 563,747 | -0.75(-0.51%) |
May 05, 2025 | 147.06 | 148.59 | 146.62 | 147.29 | 715,780 | -1.23(-0.83%) |
May 02, 2025 | 148.49 | 150.27 | 147.56 | 148.52 | 979,412 | +2.98(+2.05%) |