Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 188.36 | 188.40 | 183.82 | 185.01 | 805,968 | -3.63(-1.92%) |
Jun 30, 2025 | 188.44 | 188.77 | 187.50 | 188.64 | 624,338 | +1.09(+0.58%) |
Jun 27, 2025 | 185.38 | 188.34 | 184.50 | 187.55 | 617,795 | +3.05(+1.65%) |
Jun 26, 2025 | 182.91 | 185.67 | 182.75 | 184.50 | 714,003 | +2.46(+1.35%) |
Jun 25, 2025 | 182.93 | 183.03 | 181.61 | 182.04 | 794,903 | +0.29(+0.16%) |
Jun 24, 2025 | 183.05 | 183.05 | 180.25 | 181.75 | 929,648 | -1.26(-0.69%) |
Jun 23, 2025 | 180.43 | 183.16 | 179.89 | 183.01 | 1,149,137 | +2.57(+1.42%) |
Jun 20, 2025 | 179.87 | 181.07 | 177.56 | 180.44 | 896,973 | +1.66(+0.93%) |
Jun 18, 2025 | 180.00 | 181.21 | 178.28 | 178.78 | 788,951 | -1.20(-0.67%) |
Jun 17, 2025 | 179.30 | 180.66 | 178.34 | 179.98 | 816,502 | +0.82(+0.46%) |
Jun 16, 2025 | 181.07 | 181.45 | 178.91 | 179.16 | 573,124 | -0.89(-0.49%) |
Jun 13, 2025 | 179.04 | 181.12 | 178.12 | 180.05 | 837,380 | +0.75(+0.42%) |
Jun 12, 2025 | 177.95 | 179.92 | 177.58 | 179.30 | 498,614 | -1.22(-0.68%) |
Jun 11, 2025 | 179.25 | 180.55 | 175.43 | 180.52 | 587,746 | +1.56(+0.87%) |
Jun 10, 2025 | 182.52 | 182.52 | 178.15 | 178.96 | 846,293 | -3.51(-1.92%) |
Jun 09, 2025 | 182.82 | 183.06 | 180.49 | 182.47 | 837,835 | +0.68(+0.37%) |
Jun 06, 2025 | 181.29 | 182.37 | 180.83 | 181.79 | 408,313 | +1.72(+0.95%) |
Jun 05, 2025 | 180.98 | 180.98 | 179.26 | 180.07 | 479,329 | +0.10(+0.06%) |
Jun 04, 2025 | 180.24 | 180.91 | 179.36 | 179.97 | 439,514 | +0.79(+0.44%) |
Jun 03, 2025 | 178.43 | 179.98 | 177.39 | 179.18 | 851,313 | +1.11(+0.62%) |
Jun 02, 2025 | 177.60 | 178.07 | 175.96 | 178.07 | 597,445 | +1.00(+0.56%) |
May 30, 2025 | 175.83 | 177.46 | 174.57 | 177.07 | 418,641 | +0.93(+0.53%) |
May 29, 2025 | 176.15 | 176.47 | 174.76 | 176.14 | 707,086 | +0.81(+0.46%) |
May 28, 2025 | 175.70 | 176.53 | 174.99 | 175.33 | 1,286,908 | +0.22(+0.13%) |
May 27, 2025 | 173.37 | 175.11 | 172.84 | 175.11 | 510,112 | +4.23(+2.47%) |
May 23, 2025 | 168.70 | 171.23 | 168.28 | 170.89 | 483,704 | +0.85(+0.50%) |
May 22, 2025 | 170.41 | 171.05 | 169.22 | 170.04 | 391,690 | -0.59(-0.35%) |
May 21, 2025 | 173.71 | 173.82 | 170.22 | 170.63 | 495,219 | -2.62(-1.51%) |
May 20, 2025 | 172.54 | 173.73 | 172.47 | 173.25 | 443,836 | +0.11(+0.06%) |
May 19, 2025 | 170.79 | 173.22 | 170.53 | 173.13 | 504,057 | +1.36(+0.79%) |
May 16, 2025 | 171.30 | 171.89 | 169.93 | 171.78 | 335,278 | +1.27(+0.74%) |
May 15, 2025 | 167.64 | 170.74 | 167.62 | 170.51 | 565,248 | +3.55(+2.12%) |
May 14, 2025 | 167.46 | 167.46 | 165.50 | 166.96 | 456,422 | +0.18(+0.11%) |
May 13, 2025 | 166.18 | 168.02 | 165.94 | 166.78 | 667,223 | +1.30(+0.78%) |
May 12, 2025 | 167.25 | 167.25 | 162.00 | 165.48 | 512,549 | +2.31(+1.41%) |
May 09, 2025 | 164.31 | 164.31 | 161.29 | 163.17 | 273,583 | -0.11(-0.07%) |
May 08, 2025 | 161.72 | 164.96 | 161.55 | 163.28 | 498,639 | +3.13(+1.95%) |
May 07, 2025 | 160.00 | 160.92 | 159.47 | 160.16 | 316,747 | +0.18(+0.11%) |
May 06, 2025 | 159.49 | 160.46 | 158.40 | 159.98 | 457,679 | -1.12(-0.69%) |
May 05, 2025 | 160.65 | 162.03 | 160.24 | 161.10 | 622,512 | -0.11(-0.07%) |
May 02, 2025 | 160.34 | 162.32 | 159.40 | 161.21 | 527,465 | +2.81(+1.77%) |