Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 180.15 | 183.18 | 180.11 | 182.83 | 273,810 | +3.28(+1.83%) |
Jul 02, 2025 | 178.77 | 179.88 | 176.77 | 179.55 | 421,709 | +0.52(+0.29%) |
Jul 01, 2025 | 176.63 | 183.04 | 175.73 | 179.03 | 554,048 | +2.21(+1.25%) |
Jun 30, 2025 | 175.63 | 178.55 | 175.27 | 176.82 | 716,919 | +1.89(+1.08%) |
Jun 27, 2025 | 174.93 | 175.71 | 172.82 | 174.93 | 972,261 | +0.93(+0.53%) |
Jun 26, 2025 | 173.79 | 176.40 | 172.51 | 174.00 | 376,067 | +0.90(+0.52%) |
Jun 25, 2025 | 172.56 | 174.36 | 171.66 | 173.10 | 517,924 | +0.35(+0.20%) |
Jun 24, 2025 | 170.31 | 173.22 | 169.34 | 172.75 | 677,985 | +4.74(+2.82%) |
Jun 23, 2025 | 163.31 | 168.21 | 161.53 | 168.01 | 831,720 | +4.95(+3.04%) |
Jun 20, 2025 | 161.05 | 166.26 | 158.54 | 163.06 | 1,222,858 | -1.96(-1.19%) |
Jun 18, 2025 | 168.00 | 168.82 | 164.48 | 165.02 | 584,307 | -3.56(-2.11%) |
Jun 17, 2025 | 171.71 | 173.78 | 168.54 | 168.58 | 719,465 | -4.00(-2.32%) |
Jun 16, 2025 | 174.69 | 174.69 | 171.66 | 172.58 | 599,673 | +1.83(+1.07%) |
Jun 13, 2025 | 171.50 | 173.92 | 170.18 | 170.75 | 549,849 | -5.09(-2.89%) |
Jun 12, 2025 | 174.63 | 176.66 | 172.12 | 175.84 | 424,301 | -0.74(-0.42%) |
Jun 11, 2025 | 181.24 | 182.24 | 176.00 | 176.58 | 610,536 | -4.18(-2.31%) |
Jun 10, 2025 | 179.31 | 181.88 | 178.15 | 180.76 | 892,706 | +4.07(+2.30%) |
Jun 09, 2025 | 178.97 | 179.03 | 176.22 | 176.69 | 507,139 | -1.54(-0.86%) |
Jun 06, 2025 | 175.85 | 178.54 | 174.00 | 178.23 | 501,856 | +3.66(+2.10%) |
Jun 05, 2025 | 176.55 | 178.88 | 173.69 | 174.57 | 664,052 | -1.08(-0.61%) |
Jun 04, 2025 | 175.31 | 177.43 | 174.72 | 175.65 | 571,307 | +1.47(+0.84%) |
Jun 03, 2025 | 170.47 | 175.08 | 168.53 | 174.18 | 1,014,791 | +3.60(+2.11%) |
Jun 02, 2025 | 173.44 | 174.77 | 169.96 | 170.58 | 912,110 | -3.91(-2.24%) |
May 30, 2025 | 172.87 | 175.59 | 171.01 | 174.49 | 4,238,718 | +0.71(+0.41%) |
May 29, 2025 | 175.82 | 175.82 | 172.49 | 173.78 | 914,016 | -0.57(-0.33%) |
May 28, 2025 | 176.37 | 178.01 | 174.31 | 174.35 | 796,612 | -2.30(-1.30%) |
May 27, 2025 | 178.32 | 178.32 | 173.97 | 176.65 | 1,082,480 | +0.70(+0.40%) |
May 23, 2025 | 176.11 | 176.83 | 172.36 | 175.95 | 1,057,165 | -4.68(-2.59%) |
May 22, 2025 | 183.28 | 184.61 | 180.39 | 180.63 | 809,844 | -2.97(-1.62%) |
May 21, 2025 | 182.98 | 187.56 | 182.17 | 183.60 | 941,232 | -2.29(-1.23%) |
May 20, 2025 | 182.33 | 186.15 | 180.15 | 185.89 | 741,027 | +2.14(+1.16%) |
May 19, 2025 | 179.84 | 185.16 | 178.62 | 183.75 | 763,969 | +0.15(+0.08%) |
May 16, 2025 | 179.97 | 183.93 | 177.00 | 183.60 | 1,089,644 | -1.09(-0.59%) |
May 15, 2025 | 184.00 | 185.30 | 182.22 | 184.69 | 893,215 | +0.31(+0.17%) |
May 14, 2025 | 184.67 | 185.96 | 182.60 | 184.38 | 1,143,820 | -2.52(-1.35%) |
May 13, 2025 | 186.31 | 189.62 | 185.20 | 186.90 | 800,988 | +0.30(+0.16%) |
May 12, 2025 | 184.80 | 188.00 | 182.01 | 186.60 | 710,481 | +9.50(+5.36%) |
May 09, 2025 | 180.56 | 181.92 | 176.81 | 177.10 | 879,829 | -2.61(-1.45%) |
May 08, 2025 | 179.00 | 185.61 | 173.38 | 179.71 | 2,026,546 | +20.50(+12.88%) |
May 07, 2025 | 158.87 | 161.16 | 157.27 | 159.21 | 1,373,719 | +1.33(+0.84%) |
May 06, 2025 | 157.27 | 159.71 | 156.21 | 157.88 | 586,099 | -1.24(-0.78%) |
May 05, 2025 | 159.54 | 162.87 | 159.12 | 159.12 | 656,281 | -1.24(-0.77%) |
May 02, 2025 | 161.35 | 162.12 | 159.80 | 160.36 | 648,640 | +1.90(+1.20%) |