Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 182.44 | 184.93 | 180.90 | 183.76 | 6,571,170 | +0.69(+0.38%) |
Jun 30, 2025 | 183.80 | 184.77 | 182.53 | 183.07 | 4,069,737 | -0.14(-0.08%) |
Jun 27, 2025 | 184.38 | 185.80 | 181.12 | 183.21 | 14,202,825 | -0.31(-0.17%) |
Jun 26, 2025 | 183.19 | 184.50 | 182.06 | 183.52 | 5,198,282 | +0.45(+0.25%) |
Jun 25, 2025 | 181.11 | 183.21 | 180.50 | 183.07 | 5,431,135 | +2.89(+1.60%) |
Jun 24, 2025 | 175.07 | 180.52 | 175.00 | 180.18 | 7,252,406 | +8.22(+4.78%) |
Jun 23, 2025 | 170.26 | 172.29 | 168.72 | 171.96 | 7,412,344 | +2.50(+1.48%) |
Jun 20, 2025 | 174.46 | 175.37 | 165.91 | 169.46 | 18,396,654 | -3.38(-1.96%) |
Jun 18, 2025 | 175.26 | 175.26 | 171.81 | 172.84 | 4,946,930 | -1.25(-0.72%) |
Jun 17, 2025 | 176.28 | 178.32 | 174.06 | 174.09 | 6,630,901 | -2.46(-1.39%) |
Jun 16, 2025 | 173.02 | 176.88 | 172.79 | 176.55 | 6,711,394 | +5.96(+3.49%) |
Jun 13, 2025 | 171.05 | 173.57 | 170.39 | 170.59 | 5,297,106 | -4.41(-2.52%) |
Jun 12, 2025 | 172.49 | 175.36 | 172.28 | 175.00 | 4,467,621 | +2.21(+1.28%) |
Jun 11, 2025 | 174.24 | 175.79 | 170.33 | 172.79 | 6,132,093 | -0.98(-0.56%) |
Jun 10, 2025 | 170.58 | 174.39 | 169.99 | 173.77 | 5,710,623 | +3.98(+2.34%) |
Jun 09, 2025 | 167.81 | 171.82 | 167.81 | 169.79 | 6,318,557 | +3.05(+1.83%) |
Jun 06, 2025 | 165.44 | 169.53 | 165.44 | 166.74 | 5,717,467 | +2.55(+1.55%) |
Jun 05, 2025 | 163.22 | 165.62 | 161.10 | 164.19 | 7,392,515 | +2.26(+1.40%) |
Jun 04, 2025 | 162.50 | 163.48 | 160.18 | 161.93 | 5,990,468 | +0.19(+0.12%) |
Jun 03, 2025 | 156.93 | 161.95 | 156.36 | 161.74 | 6,354,919 | +4.47(+2.84%) |
Jun 02, 2025 | 155.79 | 157.62 | 155.43 | 157.27 | 5,874,747 | +0.52(+0.33%) |
May 30, 2025 | 159.04 | 159.23 | 153.47 | 156.75 | 15,277,245 | -2.73(-1.71%) |
May 29, 2025 | 165.46 | 165.54 | 158.45 | 159.48 | 6,845,868 | -2.11(-1.31%) |
May 28, 2025 | 161.90 | 163.67 | 160.88 | 161.59 | 6,715,168 | -0.24(-0.15%) |
May 27, 2025 | 160.63 | 162.48 | 159.17 | 161.83 | 8,469,166 | +4.32(+2.74%) |
May 23, 2025 | 156.63 | 158.41 | 155.66 | 157.51 | 5,738,777 | -3.01(-1.88%) |
May 22, 2025 | 160.69 | 163.30 | 160.28 | 160.52 | 6,355,339 | -1.25(-0.77%) |
May 21, 2025 | 163.08 | 165.82 | 161.21 | 161.77 | 5,674,314 | -3.49(-2.11%) |
May 20, 2025 | 164.58 | 165.47 | 163.76 | 165.26 | 5,390,192 | -0.21(-0.13%) |
May 19, 2025 | 162.08 | 165.53 | 161.91 | 165.47 | 7,482,833 | +0.37(+0.22%) |
May 16, 2025 | 167.95 | 168.72 | 161.46 | 165.10 | 16,587,474 | -9.15(-5.25%) |
May 15, 2025 | 171.26 | 175.88 | 170.72 | 174.25 | 12,812,381 | +0.61(+0.35%) |
May 14, 2025 | 172.95 | 174.78 | 172.56 | 173.65 | 7,084,772 | +1.11(+0.64%) |
May 13, 2025 | 168.39 | 173.69 | 167.99 | 172.54 | 9,002,367 | +5.02(+3.00%) |
May 12, 2025 | 165.97 | 169.32 | 165.18 | 167.51 | 11,752,875 | +12.34(+7.96%) |
May 09, 2025 | 156.49 | 157.55 | 154.21 | 155.17 | 3,895,638 | -0.39(-0.25%) |
May 08, 2025 | 157.58 | 158.35 | 155.37 | 155.56 | 4,837,999 | +0.19(+0.12%) |
May 07, 2025 | 152.92 | 155.76 | 151.08 | 155.37 | 5,515,535 | +2.77(+1.82%) |
May 06, 2025 | 151.57 | 154.04 | 151.47 | 152.60 | 3,481,777 | -1.58(-1.02%) |
May 05, 2025 | 153.67 | 156.20 | 153.41 | 154.17 | 4,080,589 | -0.49(-0.32%) |
May 02, 2025 | 152.36 | 156.25 | 152.25 | 154.66 | 6,100,529 | +6.12(+4.12%) |