Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 07, 2025 | 174.70 | 175.51 | 169.67 | 169.68 | 182,480 | -5.33(-3.05%) |
Jul 03, 2025 | 173.00 | 176.06 | 171.19 | 175.01 | 112,426 | +3.94(+2.30%) |
Jul 02, 2025 | 187.25 | 191.81 | 172.57 | 171.07 | 303,475 | -19.34(-10.16%) |
Jul 01, 2025 | 187.64 | 192.75 | 186.78 | 190.41 | 228,453 | +2.19(+1.16%) |
Jun 30, 2025 | 187.80 | 189.07 | 186.29 | 188.22 | 237,727 | +1.90(+1.02%) |
Jun 27, 2025 | 186.12 | 187.67 | 183.68 | 186.32 | 181,030 | +0.36(+0.19%) |
Jun 26, 2025 | 184.48 | 188.41 | 183.28 | 185.96 | 120,380 | +1.35(+0.73%) |
Jun 25, 2025 | 187.96 | 187.96 | 184.49 | 184.61 | 99,990 | -3.62(-1.92%) |
Jun 24, 2025 | 186.91 | 188.23 | 185.55 | 188.23 | 114,718 | +2.34(+1.26%) |
Jun 23, 2025 | 183.21 | 185.99 | 183.09 | 185.89 | 96,711 | +2.31(+1.26%) |
Jun 20, 2025 | 183.83 | 185.29 | 182.67 | 183.58 | 285,108 | +0.32(+0.17%) |
Jun 18, 2025 | 184.37 | 185.96 | 182.80 | 183.26 | 113,544 | -2.02(-1.09%) |
Jun 17, 2025 | 184.29 | 186.78 | 184.29 | 185.28 | 121,511 | +0.01(+0.01%) |
Jun 16, 2025 | 186.38 | 186.82 | 184.35 | 185.27 | 127,812 | +0.82(+0.44%) |
Jun 13, 2025 | 186.85 | 188.73 | 184.09 | 184.45 | 103,131 | -3.09(-1.65%) |
Jun 12, 2025 | 187.22 | 187.55 | 185.38 | 187.54 | 84,165 | -0.56(-0.30%) |
Jun 11, 2025 | 189.95 | 190.70 | 187.31 | 188.10 | 132,615 | -1.27(-0.67%) |
Jun 10, 2025 | 190.61 | 192.10 | 188.68 | 189.37 | 78,806 | -0.27(-0.14%) |
Jun 09, 2025 | 188.10 | 190.76 | 186.50 | 189.64 | 131,776 | +1.54(+0.82%) |
Jun 06, 2025 | 190.88 | 191.36 | 186.93 | 188.10 | 174,451 | -0.44(-0.23%) |
Jun 05, 2025 | 187.83 | 188.89 | 187.05 | 188.54 | 139,192 | +0.87(+0.46%) |
Jun 04, 2025 | 186.99 | 188.61 | 186.27 | 187.67 | 72,220 | +0.62(+0.33%) |
Jun 03, 2025 | 187.96 | 188.95 | 187.05 | 187.05 | 129,749 | -1.44(-0.76%) |
Jun 02, 2025 | 188.02 | 188.49 | 185.21 | 188.49 | 105,931 | +0.28(+0.15%) |
May 30, 2025 | 188.05 | 190.24 | 186.70 | 188.21 | 130,866 | +0.05(+0.03%) |
May 29, 2025 | 188.60 | 189.83 | 187.03 | 188.16 | 42,499 | -0.42(-0.22%) |
May 28, 2025 | 188.16 | 189.65 | 185.81 | 188.58 | 183,022 | -0.02(-0.01%) |
May 27, 2025 | 184.69 | 189.20 | 184.69 | 188.60 | 67,641 | +5.49(+3.00%) |
May 23, 2025 | 181.16 | 184.02 | 180.79 | 183.11 | 52,656 | -1.21(-0.66%) |
May 22, 2025 | 182.94 | 184.93 | 181.95 | 184.32 | 51,893 | -0.15(-0.08%) |
May 21, 2025 | 185.07 | 186.60 | 183.48 | 184.47 | 57,250 | -3.02(-1.61%) |
May 20, 2025 | 188.42 | 189.71 | 186.03 | 187.49 | 54,992 | -1.09(-0.58%) |
May 19, 2025 | 185.82 | 188.73 | 185.82 | 188.58 | 52,089 | +1.61(+0.86%) |
May 16, 2025 | 186.84 | 187.59 | 184.64 | 186.97 | 58,012 | +0.23(+0.12%) |
May 15, 2025 | 182.66 | 187.39 | 182.04 | 186.74 | 63,159 | +5.17(+2.85%) |
May 14, 2025 | 185.14 | 185.14 | 180.31 | 181.57 | 62,352 | -4.13(-2.23%) |
May 13, 2025 | 187.03 | 187.19 | 183.25 | 185.71 | 148,332 | +0.65(+0.35%) |
May 12, 2025 | 189.36 | 190.70 | 182.82 | 185.06 | 97,705 | +1.35(+0.73%) |
May 09, 2025 | 183.75 | 184.14 | 182.26 | 183.71 | 69,688 | +0.52(+0.28%) |
May 08, 2025 | 182.62 | 185.87 | 182.26 | 183.19 | 58,085 | +2.75(+1.52%) |
May 07, 2025 | 181.18 | 181.66 | 178.81 | 180.44 | 137,483 | -0.73(-0.40%) |
May 06, 2025 | 177.81 | 182.55 | 177.45 | 181.17 | 112,248 | +0.86(+0.48%) |
May 05, 2025 | 180.34 | 181.40 | 178.56 | 180.31 | 64,388 | +0.70(+0.39%) |
May 02, 2025 | 180.66 | 180.66 | 178.50 | 179.62 | 61,217 | +0.13(+0.07%) |