Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 134.37 | 147.49 | 134.37 | 141.27 | 200,507 | +5.46(+4.02%) |
Jun 30, 2025 | 131.70 | 136.42 | 130.79 | 135.81 | 177,649 | +5.14(+3.93%) |
Jun 27, 2025 | 129.79 | 133.96 | 129.16 | 130.67 | 229,248 | +1.58(+1.22%) |
Jun 26, 2025 | 131.68 | 131.68 | 128.26 | 129.09 | 129,541 | -2.24(-1.71%) |
Jun 25, 2025 | 132.93 | 133.18 | 126.50 | 131.33 | 164,978 | -1.94(-1.46%) |
Jun 24, 2025 | 127.69 | 133.42 | 127.19 | 133.27 | 143,344 | +5.78(+4.53%) |
Jun 23, 2025 | 127.26 | 127.83 | 121.37 | 127.49 | 255,690 | -0.71(-0.55%) |
Jun 20, 2025 | 126.82 | 130.21 | 125.34 | 128.20 | 281,357 | +2.15(+1.71%) |
Jun 18, 2025 | 127.84 | 130.41 | 125.41 | 126.05 | 263,611 | -2.45(-1.91%) |
Jun 17, 2025 | 128.50 | 132.77 | 127.28 | 128.50 | 410,746 | -1.33(-1.02%) |
Jun 16, 2025 | 137.94 | 138.44 | 129.52 | 129.83 | 242,208 | -1.98(-1.50%) |
Jun 13, 2025 | 131.22 | 134.77 | 130.08 | 131.81 | 254,325 | +1.53(+1.17%) |
Jun 12, 2025 | 135.68 | 135.97 | 130.15 | 130.28 | 321,250 | -4.20(-3.12%) |
Jun 11, 2025 | 148.00 | 148.00 | 134.12 | 134.48 | 174,063 | -11.99(-8.19%) |
Jun 10, 2025 | 137.50 | 147.40 | 136.69 | 146.47 | 201,221 | +10.60(+7.80%) |
Jun 09, 2025 | 138.24 | 141.20 | 135.39 | 135.87 | 246,891 | -0.01(-0.01%) |
Jun 06, 2025 | 139.21 | 139.21 | 135.05 | 135.88 | 190,282 | -0.07(-0.05%) |
Jun 05, 2025 | 145.22 | 146.72 | 134.66 | 135.95 | 220,201 | -9.49(-6.53%) |
Jun 04, 2025 | 142.08 | 146.01 | 141.29 | 145.44 | 252,924 | +0.88(+0.61%) |
Jun 03, 2025 | 141.13 | 145.71 | 138.00 | 144.56 | 276,573 | +3.48(+2.47%) |
Jun 02, 2025 | 145.31 | 146.26 | 138.62 | 141.08 | 277,393 | -5.25(-3.59%) |
May 30, 2025 | 147.22 | 147.89 | 144.55 | 146.33 | 150,227 | -1.23(-0.83%) |
May 29, 2025 | 148.83 | 149.51 | 142.63 | 147.56 | 181,625 | -1.12(-0.75%) |
May 28, 2025 | 159.02 | 159.02 | 148.67 | 148.68 | 243,440 | -9.37(-5.93%) |
May 27, 2025 | 154.02 | 158.94 | 146.69 | 158.05 | 214,125 | +6.36(+4.19%) |
May 23, 2025 | 144.84 | 152.80 | 143.93 | 151.69 | 251,972 | +3.92(+2.65%) |
May 22, 2025 | 148.05 | 148.82 | 140.69 | 147.77 | 287,398 | -0.35(-0.24%) |
May 21, 2025 | 162.85 | 163.89 | 148.10 | 148.12 | 204,635 | -16.74(-10.15%) |
May 20, 2025 | 151.59 | 165.46 | 151.59 | 164.86 | 307,300 | +12.77(+8.40%) |
May 19, 2025 | 156.03 | 158.12 | 149.57 | 152.09 | 219,998 | -7.10(-4.46%) |
May 16, 2025 | 165.59 | 166.46 | 156.25 | 159.19 | 357,545 | -5.51(-3.35%) |
May 15, 2025 | 160.40 | 165.44 | 159.03 | 164.70 | 206,467 | +3.80(+2.36%) |
May 14, 2025 | 166.38 | 166.38 | 157.71 | 160.90 | 304,210 | -5.56(-3.34%) |
May 13, 2025 | 173.01 | 173.23 | 165.29 | 166.46 | 185,546 | -5.20(-3.03%) |
May 12, 2025 | 170.25 | 173.04 | 164.67 | 171.66 | 211,147 | +6.67(+4.04%) |
May 09, 2025 | 173.60 | 178.17 | 163.20 | 164.99 | 188,633 | -8.03(-4.64%) |
May 08, 2025 | 174.41 | 177.69 | 172.06 | 173.02 | 168,848 | -1.58(-0.90%) |
May 07, 2025 | 183.77 | 186.54 | 172.16 | 174.60 | 200,585 | -8.38(-4.58%) |
May 06, 2025 | 173.50 | 187.90 | 171.00 | 182.98 | 330,497 | +7.75(+4.42%) |
May 05, 2025 | 151.52 | 179.07 | 150.03 | 175.23 | 663,887 | +22.72(+14.90%) |
May 02, 2025 | 193.65 | 196.64 | 150.00 | 152.51 | 1,297,325 | -109.48(-41.79%) |