Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 111.57 | 111.82 | 110.37 | 110.71 | 13,848,451 | -3.26(-2.86%) |
Jul 01, 2025 | 112.95 | 114.79 | 112.74 | 113.97 | 9,227,941 | +0.56(+0.49%) |
Jun 30, 2025 | 112.46 | 113.49 | 111.40 | 113.41 | 10,471,383 | -0.67(-0.59%) |
Jun 27, 2025 | 114.37 | 115.50 | 113.32 | 114.08 | 12,355,526 | +0.15(+0.13%) |
Jun 26, 2025 | 114.10 | 114.20 | 113.38 | 113.93 | 8,358,038 | -0.62(-0.54%) |
Jun 25, 2025 | 117.20 | 117.45 | 114.17 | 114.55 | 12,855,006 | -2.46(-2.10%) |
Jun 24, 2025 | 114.61 | 117.32 | 113.62 | 117.01 | 17,097,708 | +3.92(+3.47%) |
Jun 23, 2025 | 112.11 | 113.09 | 111.26 | 113.09 | 12,508,152 | +0.08(+0.07%) |
Jun 20, 2025 | 114.11 | 114.43 | 112.62 | 113.01 | 14,008,453 | -0.48(-0.42%) |
Jun 18, 2025 | 113.64 | 114.30 | 113.02 | 113.49 | 14,002,340 | -1.54(-1.34%) |
Jun 17, 2025 | 115.94 | 116.61 | 115.03 | 115.03 | 10,330,976 | -0.93(-0.80%) |
Jun 16, 2025 | 114.98 | 116.90 | 114.87 | 115.96 | 10,229,121 | +3.09(+2.74%) |
Jun 13, 2025 | 113.67 | 114.78 | 112.27 | 112.87 | 13,355,169 | -3.75(-3.22%) |
Jun 12, 2025 | 117.52 | 117.55 | 115.95 | 116.62 | 10,193,711 | -3.71(-3.08%) |
Jun 11, 2025 | 122.63 | 123.46 | 120.05 | 120.33 | 10,435,548 | -1.55(-1.27%) |
Jun 10, 2025 | 120.61 | 122.16 | 119.88 | 121.88 | 8,828,823 | +0.40(+0.33%) |
Jun 09, 2025 | 121.09 | 122.16 | 120.12 | 121.48 | 10,398,521 | +2.10(+1.76%) |
Jun 06, 2025 | 119.00 | 119.77 | 118.22 | 119.38 | 9,781,392 | -0.58(-0.48%) |
Jun 05, 2025 | 120.95 | 121.55 | 119.14 | 119.96 | 15,382,825 | +0.51(+0.43%) |
Jun 04, 2025 | 116.82 | 120.00 | 116.66 | 119.45 | 18,100,362 | +4.48(+3.90%) |
Jun 03, 2025 | 115.38 | 115.81 | 114.42 | 114.97 | 14,020,038 | +0.22(+0.19%) |
Jun 02, 2025 | 114.90 | 115.40 | 113.66 | 114.75 | 13,191,647 | +0.91(+0.80%) |
May 30, 2025 | 115.01 | 115.07 | 111.60 | 113.84 | 17,259,344 | -3.34(-2.85%) |
May 29, 2025 | 119.04 | 119.34 | 116.70 | 117.18 | 12,418,166 | +0.44(+0.38%) |
May 28, 2025 | 117.45 | 117.92 | 116.51 | 116.74 | 11,550,335 | -2.78(-2.33%) |
May 27, 2025 | 119.88 | 120.00 | 118.89 | 119.52 | 8,528,261 | -1.21(-1.00%) |
May 23, 2025 | 119.58 | 121.04 | 119.28 | 120.73 | 7,163,443 | -0.75(-0.62%) |
May 22, 2025 | 121.49 | 122.17 | 120.92 | 121.48 | 7,811,756 | -2.11(-1.71%) |
May 21, 2025 | 125.45 | 126.06 | 122.77 | 123.59 | 8,502,141 | -1.57(-1.25%) |
May 20, 2025 | 124.29 | 125.22 | 124.15 | 125.16 | 11,729,469 | +2.20(+1.79%) |
May 19, 2025 | 120.18 | 123.06 | 120.00 | 122.96 | 11,164,066 | -0.50(-0.40%) |
May 16, 2025 | 125.78 | 126.10 | 123.31 | 123.46 | 20,118,630 | -0.44(-0.36%) |
May 15, 2025 | 126.24 | 126.32 | 122.65 | 123.90 | 35,552,856 | -10.15(-7.57%) |
May 14, 2025 | 134.07 | 134.51 | 132.65 | 134.05 | 18,218,712 | +2.40(+1.82%) |
May 13, 2025 | 131.00 | 133.03 | 130.20 | 131.65 | 16,122,608 | -0.90(-0.68%) |
May 12, 2025 | 133.87 | 134.07 | 132.30 | 132.55 | 22,591,320 | +7.22(+5.76%) |
May 09, 2025 | 126.99 | 127.77 | 125.19 | 125.33 | 11,192,185 | -0.46(-0.37%) |
May 08, 2025 | 125.35 | 126.81 | 124.17 | 125.79 | 10,834,965 | +2.56(+2.08%) |
May 07, 2025 | 124.91 | 124.97 | 122.91 | 123.23 | 16,152,191 | -4.43(-3.47%) |
May 06, 2025 | 128.46 | 129.73 | 127.48 | 127.66 | 17,883,516 | +1.09(+0.86%) |
May 05, 2025 | 125.00 | 127.13 | 124.71 | 126.57 | 9,879,948 | +0.81(+0.64%) |
May 02, 2025 | 126.00 | 126.62 | 124.25 | 125.76 | 18,154,282 | +5.23(+4.34%) |