Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 159.72 | 162.77 | 158.47 | 162.62 | 1,317,740 | +1.68(+1.04%) |
Jul 01, 2025 | 157.48 | 161.12 | 157.00 | 160.94 | 1,152,354 | +3.18(+2.02%) |
Jun 30, 2025 | 156.30 | 158.00 | 155.44 | 157.76 | 981,337 | +2.08(+1.34%) |
Jun 27, 2025 | 155.80 | 156.26 | 153.28 | 155.68 | 1,140,963 | +0.00(+0.00%) |
Jun 26, 2025 | 154.75 | 157.35 | 153.17 | 155.68 | 1,253,980 | +1.72(+1.12%) |
Jun 25, 2025 | 152.94 | 154.59 | 151.54 | 153.96 | 1,114,075 | +1.73(+1.14%) |
Jun 24, 2025 | 151.00 | 152.71 | 148.80 | 152.23 | 1,220,663 | +1.56(+1.04%) |
Jun 23, 2025 | 149.00 | 151.60 | 147.44 | 150.67 | 1,186,995 | +2.22(+1.50%) |
Jun 20, 2025 | 148.48 | 148.99 | 145.90 | 148.45 | 3,006,429 | +0.10(+0.07%) |
Jun 18, 2025 | 149.45 | 150.88 | 148.04 | 148.35 | 759,703 | -1.04(-0.70%) |
Jun 17, 2025 | 148.06 | 149.92 | 147.12 | 149.39 | 1,201,013 | +1.14(+0.77%) |
Jun 16, 2025 | 148.61 | 148.93 | 145.43 | 148.25 | 1,075,414 | -0.51(-0.34%) |
Jun 13, 2025 | 148.34 | 150.60 | 146.43 | 148.76 | 1,110,678 | +1.14(+0.77%) |
Jun 12, 2025 | 145.39 | 147.64 | 144.86 | 147.62 | 766,180 | +2.09(+1.44%) |
Jun 11, 2025 | 144.98 | 145.65 | 143.16 | 145.53 | 953,095 | +0.33(+0.23%) |
Jun 10, 2025 | 146.61 | 146.84 | 144.26 | 145.20 | 652,208 | -0.75(-0.51%) |
Jun 09, 2025 | 148.20 | 148.41 | 144.17 | 145.95 | 875,758 | -1.79(-1.21%) |
Jun 06, 2025 | 146.34 | 147.90 | 145.28 | 147.74 | 923,024 | +2.76(+1.91%) |
Jun 05, 2025 | 144.73 | 145.01 | 143.40 | 144.98 | 991,677 | +0.95(+0.66%) |
Jun 04, 2025 | 143.72 | 145.22 | 143.22 | 144.03 | 1,079,020 | -0.07(-0.05%) |
Jun 03, 2025 | 141.22 | 144.95 | 139.31 | 144.10 | 1,872,200 | +2.83(+2.01%) |
Jun 02, 2025 | 146.99 | 146.99 | 139.91 | 141.27 | 2,264,356 | -6.85(-4.63%) |
May 30, 2025 | 147.43 | 148.17 | 145.75 | 148.12 | 2,295,264 | +1.02(+0.69%) |
May 29, 2025 | 149.39 | 149.48 | 146.28 | 147.10 | 1,823,825 | -1.85(-1.25%) |
May 28, 2025 | 152.25 | 153.01 | 148.24 | 148.96 | 2,168,253 | -3.18(-2.09%) |
May 27, 2025 | 150.25 | 152.57 | 148.85 | 152.14 | 1,621,659 | +0.06(+0.04%) |
May 23, 2025 | 154.72 | 155.58 | 150.11 | 152.08 | 1,572,356 | -5.79(-3.67%) |
May 22, 2025 | 158.38 | 159.02 | 156.61 | 157.88 | 1,080,733 | -0.64(-0.40%) |
May 21, 2025 | 159.51 | 159.51 | 157.41 | 158.51 | 1,285,929 | -1.36(-0.85%) |
May 20, 2025 | 158.60 | 160.57 | 158.12 | 159.87 | 829,011 | +0.77(+0.48%) |
May 19, 2025 | 158.07 | 159.30 | 157.37 | 159.10 | 917,895 | +0.53(+0.33%) |
May 16, 2025 | 154.86 | 158.72 | 154.86 | 158.57 | 1,009,724 | +2.23(+1.43%) |
May 15, 2025 | 153.39 | 156.39 | 153.39 | 156.34 | 1,174,091 | +3.69(+2.42%) |
May 14, 2025 | 155.31 | 155.58 | 152.42 | 152.65 | 1,282,314 | -2.36(-1.52%) |
May 13, 2025 | 155.19 | 155.87 | 154.21 | 155.01 | 961,318 | -0.66(-0.42%) |
May 12, 2025 | 156.58 | 156.87 | 153.60 | 155.67 | 1,555,662 | +0.39(+0.25%) |
May 09, 2025 | 154.74 | 156.53 | 153.68 | 155.28 | 1,309,931 | +0.99(+0.64%) |
May 08, 2025 | 155.57 | 156.35 | 152.60 | 154.29 | 1,180,145 | -0.01(-0.01%) |
May 07, 2025 | 153.47 | 155.02 | 151.82 | 154.31 | 1,616,660 | -0.03(-0.02%) |
May 06, 2025 | 145.48 | 155.34 | 144.24 | 154.34 | 2,633,909 | +6.79(+4.60%) |
May 05, 2025 | 147.21 | 149.78 | 147.21 | 147.54 | 1,819,682 | -0.85(-0.57%) |
May 02, 2025 | 148.39 | 149.09 | 145.96 | 148.39 | 1,498,296 | +2.17(+1.49%) |