Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 161.31 | 165.01 | 159.00 | 164.48 | 538,330 | +3.45(+2.14%) |
Jul 01, 2025 | 156.62 | 162.55 | 156.41 | 161.03 | 581,980 | +3.90(+2.48%) |
Jun 30, 2025 | 157.21 | 157.34 | 154.93 | 157.13 | 454,117 | -0.10(-0.06%) |
Jun 27, 2025 | 157.16 | 157.43 | 154.96 | 157.23 | 776,149 | +0.06(+0.04%) |
Jun 26, 2025 | 155.41 | 158.62 | 155.00 | 157.17 | 622,392 | +2.24(+1.45%) |
Jun 25, 2025 | 158.19 | 158.19 | 152.81 | 154.93 | 603,215 | -2.84(-1.80%) |
Jun 24, 2025 | 158.24 | 159.61 | 156.70 | 157.77 | 750,306 | +1.57(+1.01%) |
Jun 23, 2025 | 153.97 | 156.83 | 153.02 | 156.20 | 1,138,852 | +1.78(+1.16%) |
Jun 20, 2025 | 154.26 | 156.40 | 152.69 | 154.41 | 1,281,983 | +1.42(+0.93%) |
Jun 18, 2025 | 157.50 | 158.45 | 152.77 | 153.00 | 1,173,243 | -0.01(-0.01%) |
Jun 17, 2025 | 152.21 | 156.65 | 152.10 | 153.00 | 965,211 | -0.22(-0.14%) |
Jun 16, 2025 | 150.94 | 153.41 | 150.17 | 153.22 | 1,024,243 | +3.93(+2.64%) |
Jun 13, 2025 | 148.65 | 152.24 | 148.25 | 149.29 | 843,756 | -2.17(-1.43%) |
Jun 12, 2025 | 148.34 | 151.65 | 148.25 | 151.46 | 738,696 | +1.62(+1.08%) |
Jun 11, 2025 | 152.42 | 154.60 | 148.77 | 149.84 | 1,176,536 | -4.59(-2.98%) |
Jun 10, 2025 | 154.90 | 157.19 | 152.07 | 154.44 | 1,008,380 | +0.94(+0.61%) |
Jun 09, 2025 | 149.00 | 154.39 | 148.96 | 153.50 | 965,181 | +5.18(+3.49%) |
Jun 06, 2025 | 153.11 | 153.72 | 145.46 | 148.32 | 2,221,354 | -4.41(-2.89%) |
Jun 05, 2025 | 152.43 | 153.86 | 150.31 | 152.73 | 1,357,558 | +0.67(+0.44%) |
Jun 04, 2025 | 153.65 | 154.34 | 151.96 | 152.06 | 731,561 | -1.77(-1.15%) |
Jun 03, 2025 | 153.75 | 157.18 | 153.42 | 153.82 | 782,322 | -0.16(-0.10%) |
Jun 02, 2025 | 156.17 | 156.86 | 152.76 | 153.98 | 782,084 | -3.94(-2.50%) |
May 30, 2025 | 159.16 | 161.00 | 157.24 | 157.93 | 625,932 | -2.27(-1.42%) |
May 29, 2025 | 162.35 | 162.35 | 158.92 | 160.19 | 920,919 | -2.14(-1.32%) |
May 28, 2025 | 167.94 | 173.05 | 161.08 | 162.33 | 3,474,636 | +12.96(+8.67%) |
May 27, 2025 | 148.02 | 149.40 | 146.93 | 149.38 | 783,833 | +3.74(+2.57%) |
May 23, 2025 | 143.71 | 146.35 | 143.71 | 145.64 | 361,933 | -0.68(-0.46%) |
May 22, 2025 | 143.11 | 147.29 | 142.97 | 146.32 | 618,864 | +3.35(+2.34%) |
May 21, 2025 | 146.83 | 147.82 | 142.90 | 142.97 | 527,574 | -5.70(-3.83%) |
May 20, 2025 | 149.77 | 150.06 | 147.82 | 148.67 | 398,167 | -1.55(-1.03%) |
May 19, 2025 | 148.39 | 150.43 | 148.10 | 150.22 | 355,298 | -0.16(-0.11%) |
May 16, 2025 | 149.15 | 150.91 | 148.84 | 150.37 | 414,313 | +1.11(+0.75%) |
May 15, 2025 | 147.30 | 149.88 | 145.19 | 149.26 | 608,731 | +1.56(+1.05%) |
May 14, 2025 | 146.96 | 148.18 | 146.04 | 147.70 | 415,629 | +0.45(+0.31%) |
May 13, 2025 | 146.92 | 149.06 | 146.36 | 147.25 | 440,462 | +0.53(+0.36%) |
May 12, 2025 | 149.11 | 150.69 | 146.35 | 146.72 | 551,433 | +4.41(+3.10%) |
May 09, 2025 | 141.78 | 143.40 | 140.93 | 142.31 | 572,486 | +0.92(+0.65%) |
May 08, 2025 | 138.96 | 143.05 | 138.31 | 141.39 | 572,084 | +3.90(+2.84%) |
May 07, 2025 | 136.63 | 138.77 | 135.66 | 137.49 | 426,556 | +1.97(+1.46%) |
May 06, 2025 | 136.98 | 138.21 | 134.99 | 135.51 | 378,322 | -2.71(-1.96%) |
May 05, 2025 | 137.93 | 139.76 | 137.30 | 138.22 | 728,543 | -0.33(-0.24%) |
May 02, 2025 | 140.00 | 141.01 | 137.59 | 138.55 | 497,900 | +0.69(+0.50%) |