Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 147.52 | 148.69 | 146.55 | 147.95 | 765,147 | +0.30(+0.20%) |
Jul 01, 2025 | 143.62 | 148.74 | 143.31 | 147.65 | 832,452 | +3.53(+2.45%) |
Jun 30, 2025 | 144.05 | 144.25 | 142.64 | 144.12 | 597,283 | +0.23(+0.16%) |
Jun 27, 2025 | 143.64 | 144.72 | 143.09 | 143.89 | 699,885 | +0.50(+0.35%) |
Jun 26, 2025 | 142.57 | 143.64 | 142.57 | 143.39 | 628,589 | +0.57(+0.40%) |
Jun 25, 2025 | 143.54 | 144.31 | 141.93 | 142.82 | 793,489 | -0.79(-0.55%) |
Jun 24, 2025 | 144.12 | 144.12 | 142.07 | 143.61 | 902,501 | +1.16(+0.81%) |
Jun 23, 2025 | 137.72 | 142.61 | 137.32 | 142.45 | 1,397,617 | +4.82(+3.50%) |
Jun 20, 2025 | 137.81 | 138.86 | 136.54 | 137.63 | 2,000,367 | +0.83(+0.61%) |
Jun 18, 2025 | 136.44 | 138.00 | 135.96 | 136.80 | 942,840 | +0.56(+0.41%) |
Jun 17, 2025 | 135.10 | 136.54 | 134.68 | 136.24 | 1,199,358 | +0.14(+0.10%) |
Jun 16, 2025 | 136.41 | 136.53 | 135.17 | 136.10 | 608,838 | +0.80(+0.59%) |
Jun 13, 2025 | 136.68 | 138.29 | 134.67 | 135.30 | 556,572 | -3.37(-2.43%) |
Jun 12, 2025 | 137.36 | 138.92 | 136.63 | 138.67 | 649,320 | +0.73(+0.53%) |
Jun 11, 2025 | 139.91 | 139.91 | 137.48 | 137.94 | 643,840 | -1.73(-1.24%) |
Jun 10, 2025 | 139.17 | 140.05 | 138.96 | 139.67 | 643,513 | +0.07(+0.05%) |
Jun 09, 2025 | 139.65 | 140.46 | 138.23 | 139.60 | 659,448 | +0.45(+0.32%) |
Jun 06, 2025 | 139.18 | 139.94 | 138.74 | 139.15 | 737,728 | +0.92(+0.67%) |
Jun 05, 2025 | 138.44 | 138.87 | 137.64 | 138.23 | 766,170 | +0.12(+0.09%) |
Jun 04, 2025 | 139.28 | 139.90 | 137.86 | 138.11 | 949,692 | -0.99(-0.71%) |
Jun 03, 2025 | 139.27 | 139.87 | 137.36 | 139.10 | 1,492,760 | -0.31(-0.22%) |
Jun 02, 2025 | 141.77 | 143.06 | 138.78 | 139.41 | 1,146,525 | -3.29(-2.31%) |
May 30, 2025 | 142.80 | 143.08 | 141.62 | 142.70 | 1,088,334 | -0.65(-0.45%) |
May 29, 2025 | 143.49 | 144.01 | 142.10 | 143.35 | 875,311 | +0.25(+0.17%) |
May 28, 2025 | 144.20 | 144.80 | 142.49 | 143.10 | 1,152,939 | -1.43(-0.99%) |
May 27, 2025 | 142.49 | 144.71 | 141.02 | 144.53 | 1,178,623 | +3.22(+2.28%) |
May 23, 2025 | 140.53 | 141.69 | 140.16 | 141.31 | 617,189 | -0.32(-0.23%) |
May 22, 2025 | 141.41 | 142.30 | 140.38 | 141.63 | 861,476 | -0.33(-0.23%) |
May 21, 2025 | 142.48 | 143.74 | 141.84 | 141.96 | 1,054,616 | -1.72(-1.20%) |
May 20, 2025 | 144.30 | 144.70 | 143.22 | 143.68 | 706,764 | -0.81(-0.56%) |
May 19, 2025 | 144.15 | 145.07 | 143.43 | 144.49 | 695,538 | -1.15(-0.79%) |
May 16, 2025 | 143.09 | 145.75 | 142.35 | 145.64 | 764,293 | +2.73(+1.91%) |
May 15, 2025 | 141.52 | 143.03 | 140.90 | 142.91 | 677,372 | +1.83(+1.30%) |
May 14, 2025 | 142.22 | 143.02 | 140.53 | 141.08 | 924,960 | -1.77(-1.24%) |
May 13, 2025 | 144.06 | 144.82 | 142.78 | 142.85 | 916,370 | -0.95(-0.66%) |
May 12, 2025 | 145.00 | 145.94 | 142.65 | 143.80 | 1,109,406 | +1.95(+1.37%) |
May 09, 2025 | 142.14 | 142.20 | 141.16 | 141.85 | 593,225 | +0.94(+0.67%) |
May 08, 2025 | 141.50 | 142.53 | 140.81 | 140.91 | 882,846 | +0.68(+0.48%) |
May 07, 2025 | 139.81 | 141.13 | 139.11 | 140.23 | 898,930 | +0.33(+0.24%) |
May 06, 2025 | 139.66 | 141.37 | 139.25 | 139.90 | 908,651 | -0.99(-0.70%) |
May 05, 2025 | 140.50 | 141.87 | 140.36 | 140.89 | 664,600 | -0.04(-0.03%) |
May 02, 2025 | 140.46 | 141.55 | 140.22 | 140.93 | 819,683 | +2.24(+1.62%) |