Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 118.09 | 118.42 | 116.07 | 117.06 | 2,834,434 | -1.81(-1.52%) |
Jul 01, 2025 | 118.68 | 119.33 | 117.00 | 118.87 | 3,498,831 | +0.87(+0.74%) |
Jun 30, 2025 | 116.62 | 118.06 | 116.30 | 118.00 | 3,486,289 | +1.08(+0.92%) |
Jun 27, 2025 | 116.15 | 117.80 | 116.10 | 116.92 | 3,589,858 | +0.67(+0.58%) |
Jun 26, 2025 | 116.02 | 116.77 | 115.35 | 116.25 | 3,143,540 | +0.30(+0.26%) |
Jun 25, 2025 | 117.96 | 117.96 | 115.80 | 115.95 | 2,966,372 | -1.00(-0.86%) |
Jun 24, 2025 | 116.71 | 117.55 | 116.00 | 116.95 | 2,477,806 | -0.02(-0.02%) |
Jun 23, 2025 | 115.94 | 117.29 | 115.78 | 116.97 | 2,440,620 | +1.57(+1.36%) |
Jun 20, 2025 | 114.86 | 116.15 | 114.68 | 115.40 | 6,203,112 | +0.82(+0.72%) |
Jun 18, 2025 | 114.90 | 114.94 | 114.03 | 114.58 | 2,937,901 | -0.21(-0.18%) |
Jun 17, 2025 | 115.62 | 115.68 | 113.66 | 114.79 | 2,344,086 | -0.61(-0.53%) |
Jun 16, 2025 | 117.25 | 117.70 | 114.83 | 115.40 | 3,276,069 | -1.46(-1.25%) |
Jun 13, 2025 | 117.50 | 118.34 | 116.54 | 116.86 | 2,789,503 | -0.42(-0.36%) |
Jun 12, 2025 | 116.78 | 117.58 | 116.44 | 117.28 | 2,432,435 | +0.93(+0.80%) |
Jun 11, 2025 | 116.28 | 116.59 | 115.86 | 116.35 | 1,929,744 | +0.02(+0.02%) |
Jun 10, 2025 | 115.59 | 116.59 | 114.85 | 116.33 | 2,095,434 | +0.86(+0.74%) |
Jun 09, 2025 | 114.71 | 116.40 | 114.40 | 115.47 | 2,407,444 | +0.24(+0.21%) |
Jun 06, 2025 | 115.58 | 116.10 | 114.76 | 115.23 | 2,094,724 | -0.51(-0.44%) |
Jun 05, 2025 | 116.31 | 116.31 | 115.34 | 115.74 | 2,453,526 | -0.24(-0.21%) |
Jun 04, 2025 | 116.79 | 117.68 | 115.62 | 115.98 | 3,288,331 | -0.75(-0.64%) |
Jun 03, 2025 | 117.34 | 117.60 | 115.51 | 116.73 | 2,609,622 | -0.50(-0.43%) |
Jun 02, 2025 | 117.01 | 117.67 | 116.33 | 117.23 | 2,820,352 | -0.49(-0.42%) |
May 30, 2025 | 115.45 | 117.88 | 114.83 | 117.72 | 8,086,104 | +2.27(+1.97%) |
May 29, 2025 | 113.90 | 115.59 | 113.39 | 115.45 | 2,292,871 | +1.00(+0.87%) |
May 28, 2025 | 116.00 | 116.27 | 113.97 | 114.45 | 2,797,966 | -1.93(-1.66%) |
May 27, 2025 | 116.88 | 116.91 | 116.00 | 116.38 | 3,742,070 | -0.11(-0.09%) |
May 23, 2025 | 116.72 | 116.97 | 114.86 | 116.49 | 2,683,840 | +0.92(+0.80%) |
May 22, 2025 | 116.60 | 116.69 | 114.79 | 115.57 | 4,702,432 | -0.87(-0.75%) |
May 21, 2025 | 117.29 | 117.65 | 116.06 | 116.44 | 2,769,986 | -0.87(-0.74%) |
May 20, 2025 | 116.68 | 117.83 | 116.50 | 117.31 | 4,459,362 | +0.32(+0.27%) |
May 19, 2025 | 116.06 | 117.12 | 115.75 | 116.99 | 2,772,584 | +0.73(+0.63%) |
May 16, 2025 | 115.06 | 116.30 | 114.59 | 116.26 | 2,966,940 | +1.37(+1.19%) |
May 15, 2025 | 112.55 | 115.03 | 112.35 | 114.89 | 4,224,896 | +3.45(+3.09%) |
May 14, 2025 | 112.05 | 112.17 | 110.22 | 111.45 | 4,241,263 | -0.61(-0.54%) |
May 13, 2025 | 114.94 | 114.99 | 112.03 | 112.05 | 7,432,544 | -2.75(-2.40%) |
May 12, 2025 | 117.94 | 119.24 | 114.40 | 114.81 | 5,712,160 | -4.44(-3.72%) |
May 09, 2025 | 119.16 | 119.40 | 118.29 | 119.25 | 3,064,725 | +0.33(+0.27%) |
May 08, 2025 | 120.92 | 121.34 | 118.74 | 118.92 | 3,603,379 | -2.58(-2.12%) |
May 07, 2025 | 121.44 | 122.26 | 120.57 | 121.50 | 3,503,774 | -0.34(-0.28%) |
May 06, 2025 | 120.91 | 123.05 | 120.42 | 121.83 | 3,995,082 | +2.17(+1.81%) |
May 05, 2025 | 121.02 | 121.06 | 119.16 | 119.66 | 3,910,600 | -0.82(-0.68%) |
May 02, 2025 | 120.28 | 120.90 | 119.45 | 120.48 | 2,745,003 | +0.25(+0.21%) |