Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 193.34 | 196.19 | 193.34 | 195.67 | 18,338 | +3.97(+2.07%) |
Jul 02, 2025 | 189.52 | 191.55 | 188.93 | 191.70 | 15,876 | +2.26(+1.19%) |
Jul 01, 2025 | 189.21 | 190.27 | 186.50 | 189.44 | 12,723 | -0.38(-0.20%) |
Jun 30, 2025 | 188.33 | 190.26 | 188.33 | 189.82 | 17,817 | +3.36(+1.80%) |
Jun 27, 2025 | 187.82 | 188.64 | 185.53 | 186.46 | 17,346 | -0.58(-0.31%) |
Jun 26, 2025 | 184.32 | 187.32 | 183.28 | 187.04 | 41,607 | +3.58(+1.95%) |
Jun 25, 2025 | 186.60 | 187.21 | 183.46 | 183.46 | 14,678 | -2.16(-1.16%) |
Jun 24, 2025 | 183.45 | 185.67 | 183.24 | 185.62 | 14,382 | +4.41(+2.43%) |
Jun 23, 2025 | 178.53 | 181.21 | 176.92 | 181.21 | 14,934 | +1.75(+0.97%) |
Jun 20, 2025 | 182.90 | 182.90 | 179.04 | 179.46 | 37,981 | -1.61(-0.89%) |
Jun 18, 2025 | 182.01 | 182.68 | 180.77 | 181.07 | 12,669 | -0.65(-0.36%) |
Jun 17, 2025 | 182.22 | 183.64 | 181.24 | 181.72 | 50,518 | -1.62(-0.88%) |
Jun 16, 2025 | 181.01 | 183.91 | 181.00 | 183.34 | 190,977 | +4.13(+2.30%) |
Jun 13, 2025 | 181.03 | 182.27 | 179.11 | 179.21 | 25,760 | -4.59(-2.50%) |
Jun 12, 2025 | 185.04 | 185.19 | 183.80 | 183.80 | 10,603 | -1.68(-0.91%) |
Jun 11, 2025 | 187.35 | 188.11 | 185.32 | 185.48 | 18,031 | -0.94(-0.50%) |
Jun 10, 2025 | 187.24 | 188.11 | 186.04 | 186.42 | 11,176 | -0.66(-0.35%) |
Jun 09, 2025 | 188.24 | 188.24 | 186.57 | 187.08 | 40,474 | +0.12(+0.06%) |
Jun 06, 2025 | 185.28 | 187.24 | 185.28 | 186.96 | 21,808 | +3.37(+1.84%) |
Jun 05, 2025 | 185.14 | 186.40 | 183.36 | 183.59 | 29,788 | -1.35(-0.73%) |
Jun 04, 2025 | 182.93 | 184.94 | 182.93 | 184.94 | 7,021 | +1.99(+1.09%) |
Jun 03, 2025 | 179.90 | 182.95 | 179.78 | 182.95 | 6,971 | +3.72(+2.07%) |
Jun 02, 2025 | 178.88 | 179.23 | 176.90 | 179.23 | 30,514 | +0.20(+0.11%) |
May 30, 2025 | 178.29 | 179.63 | 177.29 | 179.03 | 15,753 | -0.02(-0.01%) |
May 29, 2025 | 182.16 | 182.16 | 178.53 | 179.05 | 9,322 | -1.05(-0.58%) |
May 28, 2025 | 181.74 | 181.79 | 179.92 | 180.10 | 9,339 | -1.60(-0.88%) |
May 27, 2025 | 181.17 | 181.76 | 179.24 | 181.70 | 7,105 | +3.71(+2.08%) |
May 23, 2025 | 176.09 | 178.92 | 175.78 | 178.00 | 16,881 | -1.84(-1.02%) |
May 22, 2025 | 177.47 | 180.84 | 177.47 | 179.83 | 9,996 | +2.60(+1.47%) |
May 21, 2025 | 179.96 | 181.63 | 176.82 | 177.24 | 26,059 | -5.11(-2.80%) |
May 20, 2025 | 181.79 | 182.76 | 180.18 | 182.34 | 12,028 | +0.66(+0.36%) |
May 19, 2025 | 179.86 | 182.12 | 179.86 | 181.68 | 13,723 | -1.94(-1.06%) |
May 16, 2025 | 181.33 | 183.62 | 181.25 | 183.62 | 207,701 | +2.86(+1.58%) |
May 15, 2025 | 180.16 | 181.11 | 180.04 | 180.76 | 19,144 | -1.10(-0.60%) |
May 14, 2025 | 182.31 | 182.31 | 181.29 | 181.86 | 29,410 | -0.58(-0.32%) |
May 13, 2025 | 180.90 | 182.97 | 180.46 | 182.44 | 20,122 | +2.58(+1.43%) |
May 12, 2025 | 180.03 | 180.03 | 178.06 | 179.86 | 50,556 | +6.80(+3.93%) |
May 09, 2025 | 173.89 | 174.89 | 172.24 | 173.07 | 19,771 | -0.11(-0.06%) |
May 08, 2025 | 170.47 | 174.25 | 170.47 | 173.18 | 40,679 | +5.44(+3.24%) |
May 07, 2025 | 166.91 | 167.89 | 165.68 | 167.74 | 11,591 | +2.38(+1.44%) |
May 06, 2025 | 163.66 | 166.46 | 163.25 | 165.36 | 52,880 | -1.03(-0.62%) |
May 05, 2025 | 165.63 | 168.06 | 165.63 | 166.39 | 26,315 | -1.36(-0.81%) |
May 02, 2025 | 166.73 | 168.71 | 166.43 | 167.75 | 26,342 | +3.30(+2.01%) |