Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 139.71 | 142.48 | 137.91 | 142.06 | 3,528,107 | +4.05(+2.93%) |
Jul 01, 2025 | 134.86 | 139.63 | 134.25 | 138.01 | 3,578,325 | +3.59(+2.67%) |
Jun 30, 2025 | 134.07 | 135.69 | 133.75 | 134.42 | 2,413,534 | -0.27(-0.20%) |
Jun 27, 2025 | 136.14 | 136.46 | 133.27 | 134.69 | 8,049,537 | -2.28(-1.66%) |
Jun 26, 2025 | 136.08 | 137.90 | 134.54 | 136.97 | 2,743,724 | +1.25(+0.92%) |
Jun 25, 2025 | 135.58 | 137.50 | 134.66 | 135.72 | 2,327,833 | -0.13(-0.10%) |
Jun 24, 2025 | 135.93 | 137.44 | 134.75 | 135.85 | 2,973,211 | -1.21(-0.88%) |
Jun 23, 2025 | 142.23 | 142.48 | 136.11 | 137.06 | 3,222,991 | -4.04(-2.86%) |
Jun 20, 2025 | 140.09 | 141.98 | 139.00 | 141.10 | 5,438,865 | +1.68(+1.20%) |
Jun 18, 2025 | 141.26 | 142.53 | 139.28 | 139.42 | 2,872,850 | -2.35(-1.66%) |
Jun 17, 2025 | 139.39 | 142.93 | 137.82 | 141.77 | 4,316,949 | +4.01(+2.91%) |
Jun 16, 2025 | 135.00 | 138.44 | 133.98 | 137.76 | 3,424,258 | +3.65(+2.72%) |
Jun 13, 2025 | 132.03 | 134.14 | 131.96 | 134.11 | 3,758,627 | +0.61(+0.46%) |
Jun 12, 2025 | 132.76 | 133.58 | 131.28 | 133.50 | 2,124,656 | -0.56(-0.42%) |
Jun 11, 2025 | 133.50 | 134.59 | 131.00 | 134.06 | 2,399,698 | +2.13(+1.61%) |
Jun 10, 2025 | 129.96 | 133.36 | 129.65 | 131.93 | 2,150,644 | +3.67(+2.86%) |
Jun 09, 2025 | 129.40 | 130.23 | 128.02 | 128.26 | 2,615,645 | -0.09(-0.07%) |
Jun 06, 2025 | 128.11 | 130.44 | 127.83 | 128.35 | 2,607,433 | +1.47(+1.16%) |
Jun 05, 2025 | 127.26 | 128.10 | 125.77 | 126.88 | 1,845,643 | +0.34(+0.27%) |
Jun 04, 2025 | 130.39 | 131.83 | 125.50 | 126.54 | 4,457,914 | -4.41(-3.37%) |
Jun 03, 2025 | 128.38 | 132.06 | 127.08 | 130.95 | 2,310,713 | +2.65(+2.07%) |
Jun 02, 2025 | 131.21 | 131.21 | 125.10 | 128.30 | 2,824,485 | -0.67(-0.52%) |
May 30, 2025 | 129.11 | 130.36 | 128.15 | 128.97 | 3,871,202 | -0.19(-0.15%) |
May 29, 2025 | 126.89 | 129.38 | 125.61 | 129.16 | 2,567,655 | +2.23(+1.76%) |
May 28, 2025 | 131.68 | 131.79 | 126.50 | 126.93 | 3,124,085 | -3.78(-2.89%) |
May 27, 2025 | 129.10 | 131.56 | 128.35 | 130.71 | 2,426,463 | +2.16(+1.68%) |
May 23, 2025 | 126.74 | 129.13 | 126.50 | 128.55 | 2,055,143 | -0.17(-0.13%) |
May 22, 2025 | 126.97 | 129.80 | 125.63 | 128.72 | 3,097,234 | +0.92(+0.72%) |
May 21, 2025 | 130.93 | 131.19 | 127.70 | 127.80 | 4,223,603 | -4.41(-3.34%) |
May 20, 2025 | 132.52 | 133.51 | 131.78 | 132.21 | 1,908,844 | -0.99(-0.74%) |
May 19, 2025 | 132.89 | 133.85 | 131.78 | 133.20 | 2,297,773 | -1.40(-1.04%) |
May 16, 2025 | 134.57 | 134.93 | 132.96 | 134.60 | 2,272,172 | +0.37(+0.27%) |
May 15, 2025 | 131.35 | 134.38 | 130.89 | 134.23 | 2,262,891 | +1.04(+0.78%) |
May 14, 2025 | 131.79 | 134.69 | 131.79 | 133.19 | 2,956,222 | -0.78(-0.58%) |
May 13, 2025 | 131.58 | 135.57 | 130.60 | 133.97 | 3,420,500 | +4.58(+3.54%) |
May 12, 2025 | 127.41 | 130.68 | 127.41 | 129.39 | 4,170,467 | +7.50(+6.15%) |
May 09, 2025 | 122.20 | 122.68 | 120.39 | 121.90 | 2,185,649 | +1.19(+0.99%) |
May 08, 2025 | 117.04 | 121.92 | 116.72 | 120.71 | 3,317,344 | +4.74(+4.09%) |
May 07, 2025 | 116.02 | 116.98 | 114.68 | 115.97 | 2,521,233 | -0.05(-0.04%) |
May 06, 2025 | 119.17 | 119.73 | 115.99 | 116.02 | 3,077,498 | -2.32(-1.96%) |
May 05, 2025 | 117.08 | 119.95 | 116.26 | 118.34 | 3,808,181 | +0.41(+0.34%) |
May 02, 2025 | 115.56 | 118.42 | 113.80 | 117.93 | 2,622,956 | +4.02(+3.53%) |