Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2025 | 164.06 | 165.67 | 161.96 | 163.79 | 960,317 | +0.44(+0.27%) |
Jul 15, 2025 | 163.23 | 164.33 | 160.98 | 163.35 | 748,656 | -0.40(-0.24%) |
Jul 14, 2025 | 164.54 | 167.33 | 163.70 | 163.75 | 672,060 | -0.24(-0.15%) |
Jul 11, 2025 | 163.00 | 164.20 | 161.89 | 163.99 | 683,442 | +2.56(+1.59%) |
Jul 10, 2025 | 161.63 | 162.54 | 159.25 | 161.43 | 898,929 | +0.37(+0.23%) |
Jul 09, 2025 | 158.56 | 161.73 | 157.68 | 161.06 | 718,706 | +2.09(+1.31%) |
Jul 08, 2025 | 166.22 | 166.23 | 157.93 | 158.97 | 1,048,026 | -7.90(-4.73%) |
Jul 07, 2025 | 162.79 | 167.14 | 160.50 | 166.87 | 813,532 | +3.51(+2.15%) |
Jul 04, 2025 | 163.39 | 163.90 | 163.22 | 163.36 | 198,692 | +0.22(+0.13%) |
Jul 03, 2025 | 161.22 | 163.24 | 160.75 | 163.14 | 661,988 | +1.77(+1.10%) |
Jul 02, 2025 | 162.97 | 162.97 | 159.28 | 161.37 | 980,020 | -0.87(-0.54%) |
Jun 30, 2025 | 162.24 | 0 | +3.16(+1.99%) | |||
Jun 27, 2025 | 162.61 | 163.18 | 156.93 | 159.08 | 1,442,940 | -8.82(-5.25%) |
Jun 26, 2025 | 164.99 | 168.07 | 164.10 | 167.90 | 2,454,087 | +3.58(+2.18%) |
Jun 25, 2025 | 164.04 | 165.67 | 163.88 | 164.32 | 770,630 | -0.98(-0.59%) |
Jun 24, 2025 | 163.85 | 166.24 | 160.93 | 165.30 | 1,251,224 | -2.79(-1.66%) |
Jun 23, 2025 | 167.00 | 170.91 | 167.00 | 168.09 | 736,493 | +1.80(+1.08%) |
Jun 20, 2025 | 166.54 | 169.45 | 166.22 | 166.29 | 1,808,686 | -0.47(-0.28%) |
Jun 19, 2025 | 167.50 | 167.89 | 166.25 | 166.76 | 217,415 | -1.22(-0.73%) |
Jun 18, 2025 | 168.99 | 170.21 | 167.43 | 167.98 | 741,238 | -1.11(-0.66%) |
Jun 17, 2025 | 169.37 | 169.82 | 167.01 | 169.09 | 556,985 | +0.65(+0.39%) |
Jun 16, 2025 | 167.41 | 169.20 | 166.84 | 168.44 | 723,383 | -0.69(-0.41%) |
Jun 13, 2025 | 167.90 | 169.79 | 166.19 | 169.13 | 823,911 | +3.01(+1.81%) |
Jun 12, 2025 | 164.40 | 167.15 | 164.20 | 166.12 | 700,130 | +3.64(+2.24%) |
Jun 11, 2025 | 160.87 | 162.55 | 160.07 | 162.48 | 836,653 | +2.41(+1.51%) |
Jun 10, 2025 | 162.25 | 163.00 | 158.28 | 160.07 | 875,988 | -2.12(-1.31%) |
Jun 09, 2025 | 161.13 | 162.60 | 159.57 | 162.19 | 738,175 | +0.59(+0.37%) |
Jun 06, 2025 | 166.33 | 166.68 | 160.46 | 161.60 | 1,248,168 | -5.21(-3.12%) |
Jun 05, 2025 | 171.29 | 172.75 | 166.28 | 166.81 | 848,776 | -2.45(-1.45%) |
Jun 04, 2025 | 168.36 | 169.45 | 167.62 | 169.26 | 810,702 | +1.20(+0.71%) |
Jun 03, 2025 | 168.41 | 169.36 | 165.94 | 168.06 | 823,821 | -2.26(-1.33%) |
Jun 02, 2025 | 164.31 | 170.75 | 164.31 | 170.32 | 1,078,062 | +8.55(+5.29%) |
May 30, 2025 | 162.29 | 163.86 | 160.02 | 161.77 | 3,047,169 | -1.41(-0.86%) |
May 29, 2025 | 163.20 | 164.21 | 161.04 | 163.18 | 689,141 | +0.07(+0.04%) |
May 28, 2025 | 161.30 | 163.24 | 160.55 | 163.11 | 1,010,501 | +2.32(+1.44%) |
May 27, 2025 | 158.50 | 162.67 | 158.18 | 160.79 | 1,167,142 | -0.95(-0.59%) |
May 26, 2025 | 159.81 | 162.50 | 159.26 | 161.74 | 257,513 | +0.26(+0.16%) |
May 23, 2025 | 161.49 | 162.61 | 160.65 | 161.48 | 862,681 | +2.53(+1.59%) |
May 22, 2025 | 159.31 | 160.97 | 158.18 | 158.95 | 999,654 | -1.36(-0.85%) |
May 21, 2025 | 159.00 | 160.67 | 156.59 | 160.31 | 1,108,388 | +3.56(+2.27%) |
May 20, 2025 | 150.60 | 156.94 | 150.60 | 156.75 | 1,142,935 | +7.94(+5.34%) |
May 16, 2025 | 148.81 | 0 | +0.11(+0.07%) | |||
May 15, 2025 | 147.88 | 148.92 | 146.83 | 148.70 | 920,523 | +2.33(+1.59%) |
May 14, 2025 | 145.78 | 147.00 | 144.21 | 146.37 | 1,129,572 | -2.68(-1.80%) |
May 13, 2025 | 148.20 | 149.40 | 147.31 | 149.05 | 830,726 | +0.22(+0.15%) |
May 12, 2025 | 155.33 | 155.33 | 147.34 | 148.83 | 1,833,431 | -14.67(-8.97%) |
May 09, 2025 | 161.00 | 163.62 | 159.24 | 163.50 | 789,101 | +3.91(+2.45%) |
May 08, 2025 | 161.58 | 162.34 | 159.16 | 159.59 | 845,542 | -2.76(-1.70%) |
May 07, 2025 | 161.00 | 162.95 | 159.81 | 162.35 | 938,502 | -1.76(-1.07%) |
May 06, 2025 | 161.50 | 164.32 | 159.78 | 164.11 | 1,614,420 | +6.22(+3.94%) |
May 05, 2025 | 157.59 | 158.13 | 155.01 | 157.89 | 612,231 | +4.38(+2.85%) |
May 02, 2025 | 157.69 | 157.81 | 151.70 | 153.51 | 994,726 | -2.25(-1.44%) |