Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 158.41 | 159.10 | 156.76 | 157.03 | 2,901,522 | -2.03(-1.28%) |
Jul 01, 2025 | 159.53 | 160.99 | 158.56 | 159.06 | 3,285,441 | -0.64(-0.40%) |
Jun 30, 2025 | 157.74 | 159.91 | 156.86 | 159.70 | 2,698,476 | +1.96(+1.24%) |
Jun 27, 2025 | 157.69 | 158.59 | 157.02 | 157.74 | 2,316,535 | +0.01(+0.01%) |
Jun 26, 2025 | 157.74 | 158.14 | 156.94 | 157.73 | 1,455,475 | -0.09(-0.06%) |
Jun 25, 2025 | 158.23 | 159.05 | 157.40 | 157.82 | 2,239,182 | -0.13(-0.08%) |
Jun 24, 2025 | 156.63 | 158.11 | 155.33 | 157.95 | 4,228,003 | +3.54(+2.29%) |
Jun 23, 2025 | 150.94 | 154.47 | 150.13 | 154.41 | 2,751,589 | +3.85(+2.56%) |
Jun 20, 2025 | 151.75 | 152.63 | 149.91 | 150.56 | 6,574,611 | -0.44(-0.29%) |
Jun 18, 2025 | 150.80 | 153.43 | 150.36 | 151.00 | 3,226,976 | +0.67(+0.45%) |
Jun 17, 2025 | 151.04 | 151.07 | 149.52 | 150.33 | 2,251,426 | -0.77(-0.51%) |
Jun 16, 2025 | 148.69 | 151.18 | 147.79 | 151.10 | 2,621,759 | +2.62(+1.76%) |
Jun 13, 2025 | 149.05 | 150.30 | 148.29 | 148.48 | 1,703,905 | -1.57(-1.05%) |
Jun 12, 2025 | 147.63 | 150.08 | 147.33 | 150.05 | 1,926,193 | +2.37(+1.60%) |
Jun 11, 2025 | 147.00 | 147.71 | 145.54 | 147.68 | 1,749,579 | +0.52(+0.35%) |
Jun 10, 2025 | 147.05 | 148.00 | 145.70 | 147.16 | 4,231,274 | +0.24(+0.16%) |
Jun 09, 2025 | 149.01 | 149.44 | 146.03 | 146.92 | 3,042,648 | -2.65(-1.77%) |
Jun 06, 2025 | 148.17 | 150.92 | 148.00 | 149.57 | 2,783,788 | +1.69(+1.14%) |
Jun 05, 2025 | 148.90 | 148.97 | 146.87 | 147.88 | 2,610,250 | -0.58(-0.39%) |
Jun 04, 2025 | 146.06 | 148.95 | 145.73 | 148.46 | 2,927,980 | +2.22(+1.52%) |
Jun 03, 2025 | 145.23 | 146.27 | 144.67 | 146.24 | 2,863,816 | +0.36(+0.25%) |
Jun 02, 2025 | 143.61 | 146.20 | 143.51 | 145.88 | 3,418,145 | +2.10(+1.46%) |
May 30, 2025 | 143.19 | 144.07 | 141.61 | 143.78 | 5,555,342 | +0.94(+0.66%) |
May 29, 2025 | 146.88 | 147.10 | 141.19 | 142.84 | 3,517,093 | -4.04(-2.75%) |
May 28, 2025 | 146.96 | 147.85 | 146.39 | 146.88 | 2,280,099 | +0.16(+0.11%) |
May 27, 2025 | 147.35 | 147.75 | 146.05 | 146.72 | 4,495,325 | +0.02(+0.01%) |
May 23, 2025 | 146.68 | 147.73 | 146.27 | 146.70 | 2,111,435 | +0.26(+0.18%) |
May 22, 2025 | 150.97 | 151.21 | 146.28 | 146.44 | 4,580,548 | -3.87(-2.57%) |
May 21, 2025 | 150.53 | 151.32 | 150.12 | 150.31 | 2,887,859 | -1.42(-0.94%) |
May 20, 2025 | 150.43 | 151.74 | 149.78 | 151.72 | 2,175,020 | +1.44(+0.96%) |
May 19, 2025 | 149.51 | 152.01 | 148.85 | 150.28 | 4,015,333 | -1.06(-0.70%) |
May 16, 2025 | 149.60 | 151.53 | 149.01 | 151.34 | 3,939,866 | +1.97(+1.32%) |
May 15, 2025 | 147.55 | 150.43 | 147.44 | 149.38 | 3,715,927 | +2.34(+1.59%) |
May 14, 2025 | 147.88 | 148.77 | 146.34 | 147.04 | 2,762,949 | -1.83(-1.23%) |
May 13, 2025 | 148.04 | 150.17 | 148.04 | 148.87 | 3,587,523 | -0.21(-0.14%) |
May 12, 2025 | 153.14 | 153.60 | 148.20 | 149.08 | 3,741,034 | -4.03(-2.63%) |
May 09, 2025 | 155.47 | 156.00 | 152.87 | 153.10 | 2,925,662 | -2.36(-1.52%) |
May 08, 2025 | 155.67 | 156.50 | 153.00 | 155.46 | 3,988,057 | +0.16(+0.10%) |
May 07, 2025 | 157.81 | 160.50 | 153.47 | 155.30 | 5,451,748 | +0.96(+0.62%) |
May 06, 2025 | 152.65 | 155.57 | 152.06 | 154.34 | 3,014,234 | -0.20(-0.13%) |
May 05, 2025 | 151.13 | 155.14 | 150.53 | 154.54 | 4,313,880 | +3.63(+2.41%) |
May 02, 2025 | 148.81 | 154.72 | 147.66 | 150.91 | 5,115,813 | +5.99(+4.14%) |