Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 125.35 | 127.54 | 124.45 | 127.47 | 1,040,197 | +2.13(+1.70%) |
Jul 01, 2025 | 121.07 | 126.47 | 120.63 | 125.34 | 1,688,019 | +4.03(+3.32%) |
Jun 30, 2025 | 120.24 | 121.52 | 119.56 | 121.31 | 1,174,042 | +0.83(+0.69%) |
Jun 27, 2025 | 119.66 | 120.62 | 119.25 | 120.48 | 1,000,770 | +1.42(+1.19%) |
Jun 26, 2025 | 119.35 | 120.02 | 117.31 | 119.06 | 922,302 | -0.09(-0.08%) |
Jun 25, 2025 | 121.22 | 121.22 | 118.76 | 119.15 | 681,145 | -2.05(-1.69%) |
Jun 24, 2025 | 121.62 | 121.91 | 120.70 | 121.20 | 740,526 | -0.09(-0.07%) |
Jun 23, 2025 | 119.73 | 121.42 | 119.09 | 121.29 | 1,123,116 | +1.52(+1.27%) |
Jun 20, 2025 | 119.25 | 119.81 | 118.51 | 119.77 | 1,665,848 | +0.90(+0.76%) |
Jun 18, 2025 | 119.73 | 120.02 | 118.67 | 118.87 | 987,451 | -0.46(-0.39%) |
Jun 17, 2025 | 119.58 | 120.59 | 119.10 | 119.33 | 1,210,249 | -1.17(-0.97%) |
Jun 16, 2025 | 120.54 | 120.71 | 119.86 | 120.50 | 1,351,819 | +0.82(+0.69%) |
Jun 13, 2025 | 120.65 | 121.88 | 119.17 | 119.68 | 1,231,228 | -2.45(-2.01%) |
Jun 12, 2025 | 122.30 | 122.65 | 120.66 | 122.13 | 1,501,430 | -1.17(-0.95%) |
Jun 11, 2025 | 125.92 | 126.22 | 123.09 | 123.30 | 980,054 | -3.24(-2.56%) |
Jun 10, 2025 | 125.48 | 127.22 | 124.77 | 126.54 | 1,063,255 | +1.29(+1.03%) |
Jun 09, 2025 | 125.25 | 125.89 | 122.95 | 125.25 | 791,748 | -0.02(-0.02%) |
Jun 06, 2025 | 125.77 | 126.29 | 125.01 | 125.27 | 664,089 | +0.14(+0.11%) |
Jun 05, 2025 | 125.23 | 125.62 | 124.20 | 125.13 | 741,007 | -0.12(-0.10%) |
Jun 04, 2025 | 126.60 | 126.94 | 125.18 | 125.25 | 697,002 | -1.46(-1.15%) |
Jun 03, 2025 | 126.86 | 127.91 | 125.98 | 126.71 | 1,006,338 | -0.52(-0.41%) |
Jun 02, 2025 | 124.81 | 127.26 | 123.77 | 127.22 | 1,141,054 | +1.74(+1.38%) |
May 30, 2025 | 125.05 | 126.28 | 123.76 | 125.49 | 2,378,865 | +0.15(+0.12%) |
May 29, 2025 | 125.00 | 125.68 | 123.74 | 125.34 | 1,163,533 | +0.43(+0.34%) |
May 28, 2025 | 126.60 | 127.34 | 124.78 | 124.91 | 841,722 | -1.32(-1.04%) |
May 27, 2025 | 126.49 | 126.66 | 124.91 | 126.23 | 1,155,508 | +1.05(+0.84%) |
May 23, 2025 | 123.92 | 125.68 | 123.55 | 125.18 | 986,689 | -0.67(-0.54%) |
May 22, 2025 | 123.75 | 126.50 | 123.75 | 125.85 | 932,044 | +1.78(+1.44%) |
May 21, 2025 | 125.88 | 126.48 | 123.96 | 124.07 | 1,305,650 | -2.91(-2.29%) |
May 20, 2025 | 127.86 | 128.21 | 126.86 | 126.97 | 1,070,768 | -1.06(-0.83%) |
May 19, 2025 | 125.96 | 128.31 | 125.96 | 128.04 | 1,141,440 | +0.42(+0.33%) |
May 16, 2025 | 126.59 | 128.54 | 126.42 | 127.62 | 2,080,006 | +1.18(+0.93%) |
May 15, 2025 | 123.33 | 126.56 | 123.11 | 126.44 | 1,707,626 | +3.21(+2.61%) |
May 14, 2025 | 119.48 | 123.76 | 118.53 | 123.23 | 3,028,246 | +3.02(+2.51%) |
May 13, 2025 | 121.48 | 121.65 | 120.16 | 120.21 | 1,025,899 | -0.78(-0.65%) |
May 12, 2025 | 119.18 | 121.62 | 118.85 | 120.99 | 1,229,445 | +4.53(+3.89%) |
May 09, 2025 | 116.69 | 117.34 | 115.81 | 116.46 | 776,074 | -0.16(-0.14%) |
May 08, 2025 | 115.72 | 117.72 | 115.42 | 116.62 | 1,011,190 | +1.61(+1.40%) |
May 07, 2025 | 116.06 | 116.80 | 114.74 | 115.01 | 1,096,476 | -1.05(-0.91%) |
May 06, 2025 | 116.65 | 117.52 | 116.03 | 116.06 | 986,331 | -1.67(-1.42%) |
May 05, 2025 | 118.87 | 119.20 | 117.11 | 117.73 | 976,683 | -1.58(-1.32%) |
May 02, 2025 | 117.52 | 119.54 | 117.17 | 119.31 | 1,145,152 | +3.26(+2.81%) |