Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 149.71 | 151.16 | 148.86 | 150.18 | 2,292,738 | -0.19(-0.13%) |
Jul 01, 2025 | 148.28 | 150.80 | 148.10 | 150.37 | 1,726,623 | +2.19(+1.48%) |
Jun 30, 2025 | 147.86 | 148.41 | 146.29 | 148.18 | 2,435,046 | -0.23(-0.15%) |
Jun 27, 2025 | 147.04 | 148.85 | 146.88 | 148.41 | 3,075,089 | +1.36(+0.92%) |
Jun 26, 2025 | 146.90 | 149.01 | 145.65 | 147.05 | 3,297,131 | -0.13(-0.09%) |
Jun 25, 2025 | 144.96 | 149.29 | 144.54 | 147.18 | 3,752,098 | +4.48(+3.14%) |
Jun 24, 2025 | 141.63 | 143.08 | 140.60 | 142.70 | 1,629,144 | +1.31(+0.93%) |
Jun 23, 2025 | 140.07 | 141.50 | 138.58 | 141.39 | 1,955,858 | +2.33(+1.68%) |
Jun 20, 2025 | 138.76 | 139.76 | 138.56 | 139.06 | 2,956,522 | +0.70(+0.51%) |
Jun 18, 2025 | 140.13 | 140.74 | 137.97 | 138.36 | 1,539,461 | -1.63(-1.16%) |
Jun 17, 2025 | 141.30 | 142.15 | 139.28 | 139.99 | 1,892,950 | -1.95(-1.37%) |
Jun 16, 2025 | 144.00 | 144.88 | 141.52 | 141.94 | 1,706,803 | -2.06(-1.43%) |
Jun 13, 2025 | 143.57 | 145.43 | 142.21 | 144.00 | 1,180,161 | +0.03(+0.02%) |
Jun 12, 2025 | 143.21 | 143.97 | 142.46 | 143.97 | 1,096,406 | +0.56(+0.39%) |
Jun 11, 2025 | 143.92 | 144.59 | 142.95 | 143.41 | 1,454,206 | -0.51(-0.35%) |
Jun 10, 2025 | 145.15 | 145.47 | 142.95 | 143.92 | 2,159,925 | +0.78(+0.54%) |
Jun 09, 2025 | 144.16 | 144.63 | 142.41 | 143.14 | 1,479,417 | -1.69(-1.17%) |
Jun 06, 2025 | 142.96 | 145.03 | 142.73 | 144.83 | 1,367,874 | +1.95(+1.36%) |
Jun 05, 2025 | 144.13 | 144.18 | 142.25 | 142.88 | 1,250,893 | -1.13(-0.78%) |
Jun 04, 2025 | 146.00 | 146.00 | 142.81 | 144.01 | 2,035,573 | +0.04(+0.03%) |
Jun 03, 2025 | 143.98 | 144.59 | 141.43 | 143.97 | 2,414,932 | -0.66(-0.46%) |
Jun 02, 2025 | 142.90 | 144.88 | 142.06 | 144.63 | 1,764,848 | +0.69(+0.48%) |
May 30, 2025 | 144.04 | 144.48 | 143.09 | 143.94 | 3,195,893 | -0.10(-0.07%) |
May 29, 2025 | 143.20 | 144.89 | 142.62 | 144.04 | 1,841,870 | +0.89(+0.62%) |
May 28, 2025 | 144.45 | 144.96 | 142.84 | 143.15 | 1,537,050 | -0.94(-0.65%) |
May 27, 2025 | 145.29 | 145.55 | 142.76 | 144.09 | 2,396,822 | -0.65(-0.45%) |
May 23, 2025 | 144.51 | 145.19 | 143.95 | 144.74 | 1,068,157 | -0.05(-0.03%) |
May 22, 2025 | 145.51 | 145.53 | 143.81 | 144.79 | 1,936,192 | -0.93(-0.63%) |
May 21, 2025 | 147.19 | 148.20 | 144.63 | 145.72 | 1,851,099 | -2.59(-1.75%) |
May 20, 2025 | 148.27 | 149.30 | 147.91 | 148.30 | 2,169,326 | -0.62(-0.41%) |
May 19, 2025 | 146.99 | 149.11 | 146.93 | 148.92 | 2,056,130 | +1.57(+1.07%) |
May 16, 2025 | 147.18 | 147.35 | 145.58 | 147.35 | 1,708,080 | +1.02(+0.69%) |
May 15, 2025 | 144.86 | 146.83 | 144.51 | 146.33 | 1,851,462 | +1.88(+1.30%) |
May 14, 2025 | 144.99 | 145.26 | 144.10 | 144.45 | 1,541,824 | -0.56(-0.38%) |
May 13, 2025 | 146.28 | 146.29 | 144.10 | 145.01 | 1,889,198 | -1.07(-0.74%) |
May 12, 2025 | 146.63 | 147.58 | 145.36 | 146.08 | 1,560,299 | -0.33(-0.22%) |
May 09, 2025 | 147.54 | 148.24 | 145.78 | 146.41 | 1,073,832 | -0.85(-0.57%) |
May 08, 2025 | 148.99 | 149.14 | 147.04 | 147.26 | 1,417,909 | -1.49(-1.00%) |
May 07, 2025 | 147.43 | 150.03 | 147.02 | 148.75 | 1,422,906 | +1.19(+0.81%) |
May 06, 2025 | 145.68 | 147.75 | 144.84 | 147.56 | 2,107,267 | +1.69(+1.16%) |
May 05, 2025 | 148.78 | 148.84 | 145.68 | 145.86 | 2,319,814 | -2.55(-1.72%) |
May 02, 2025 | 148.71 | 149.78 | 146.71 | 148.41 | 1,981,792 | +0.54(+0.36%) |