Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 190.43 | 193.46 | 187.34 | 193.42 | 455,544 | +4.20(+2.22%) |
Jul 01, 2025 | 184.56 | 192.51 | 183.00 | 189.22 | 648,107 | +4.02(+2.17%) |
Jun 30, 2025 | 185.75 | 188.48 | 185.00 | 185.20 | 522,236 | -0.26(-0.14%) |
Jun 27, 2025 | 187.59 | 187.75 | 183.28 | 185.46 | 890,770 | -0.64(-0.34%) |
Jun 26, 2025 | 183.18 | 186.66 | 182.23 | 186.10 | 455,575 | +3.97(+2.18%) |
Jun 25, 2025 | 185.25 | 185.71 | 181.80 | 182.13 | 363,005 | -2.86(-1.55%) |
Jun 24, 2025 | 183.69 | 185.64 | 182.08 | 184.99 | 535,397 | +3.98(+2.20%) |
Jun 23, 2025 | 176.16 | 181.55 | 175.05 | 181.01 | 614,059 | +2.87(+1.61%) |
Jun 20, 2025 | 178.59 | 180.53 | 176.42 | 178.14 | 1,693,403 | +1.44(+0.81%) |
Jun 18, 2025 | 172.02 | 180.01 | 171.66 | 176.70 | 733,889 | +5.23(+3.05%) |
Jun 17, 2025 | 174.16 | 176.05 | 171.36 | 171.47 | 502,947 | -4.61(-2.62%) |
Jun 16, 2025 | 176.26 | 177.63 | 174.62 | 176.08 | 481,204 | +2.81(+1.62%) |
Jun 13, 2025 | 175.65 | 175.65 | 172.51 | 173.27 | 557,439 | -3.05(-1.73%) |
Jun 12, 2025 | 174.36 | 176.66 | 173.36 | 176.32 | 527,486 | -0.91(-0.51%) |
Jun 11, 2025 | 180.01 | 180.56 | 176.84 | 177.22 | 629,463 | -1.64(-0.91%) |
Jun 10, 2025 | 176.51 | 180.06 | 175.60 | 178.86 | 838,085 | +2.80(+1.59%) |
Jun 09, 2025 | 174.88 | 176.84 | 173.30 | 176.06 | 610,079 | +3.12(+1.81%) |
Jun 06, 2025 | 173.25 | 174.77 | 171.77 | 172.94 | 274,368 | +3.30(+1.95%) |
Jun 05, 2025 | 170.35 | 171.80 | 168.43 | 169.63 | 346,982 | -0.80(-0.47%) |
Jun 04, 2025 | 173.85 | 173.85 | 170.42 | 170.43 | 324,960 | -2.30(-1.33%) |
Jun 03, 2025 | 166.59 | 172.82 | 164.97 | 172.74 | 695,410 | +7.70(+4.67%) |
Jun 02, 2025 | 166.57 | 168.59 | 161.56 | 165.03 | 548,055 | -2.42(-1.45%) |
May 30, 2025 | 168.50 | 169.47 | 166.07 | 167.46 | 609,607 | -3.11(-1.82%) |
May 29, 2025 | 173.50 | 174.85 | 169.19 | 170.57 | 733,451 | -1.64(-0.95%) |
May 28, 2025 | 169.59 | 174.91 | 169.59 | 172.21 | 1,337,282 | +3.70(+2.20%) |
May 27, 2025 | 167.08 | 169.12 | 165.61 | 168.51 | 550,893 | +4.25(+2.59%) |
May 23, 2025 | 161.28 | 164.84 | 161.28 | 164.26 | 358,051 | -1.16(-0.70%) |
May 22, 2025 | 165.00 | 166.48 | 163.53 | 165.41 | 331,571 | -0.23(-0.14%) |
May 21, 2025 | 168.59 | 170.77 | 165.63 | 165.64 | 492,985 | -5.76(-3.36%) |
May 20, 2025 | 169.07 | 172.72 | 168.34 | 171.40 | 599,928 | +0.65(+0.38%) |
May 19, 2025 | 168.78 | 171.23 | 167.63 | 170.75 | 515,417 | -2.12(-1.22%) |
May 16, 2025 | 171.63 | 173.30 | 169.96 | 172.87 | 427,826 | +2.06(+1.21%) |
May 15, 2025 | 173.31 | 173.93 | 170.50 | 170.80 | 641,239 | -2.53(-1.46%) |
May 14, 2025 | 173.39 | 174.56 | 171.68 | 173.33 | 650,538 | -0.10(-0.06%) |
May 13, 2025 | 172.88 | 176.09 | 172.38 | 173.43 | 496,098 | +2.17(+1.27%) |
May 12, 2025 | 172.30 | 174.10 | 169.09 | 171.26 | 861,673 | +9.82(+6.09%) |
May 09, 2025 | 162.51 | 164.23 | 160.29 | 161.43 | 415,115 | -0.92(-0.57%) |
May 08, 2025 | 161.37 | 164.75 | 159.73 | 162.35 | 599,351 | +3.84(+2.42%) |
May 07, 2025 | 159.60 | 159.81 | 157.08 | 158.51 | 604,831 | +0.06(+0.04%) |
May 06, 2025 | 159.79 | 160.37 | 155.95 | 158.45 | 794,531 | -3.72(-2.29%) |
May 05, 2025 | 159.55 | 164.87 | 159.24 | 162.17 | 684,976 | -0.44(-0.27%) |
May 02, 2025 | 156.87 | 162.92 | 155.88 | 162.61 | 1,031,257 | +10.97(+7.23%) |