Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2025 | 125.04 | 126.04 | 124.22 | 125.60 | 1,450,961 | -0.36(-0.29%) |
Jul 10, 2025 | 127.30 | 128.57 | 125.60 | 125.96 | 1,203,612 | -1.40(-1.10%) |
Jul 09, 2025 | 127.53 | 127.82 | 126.35 | 127.36 | 826,111 | +0.09(+0.07%) |
Jul 08, 2025 | 127.44 | 128.63 | 127.14 | 127.27 | 894,995 | -0.91(-0.71%) |
Jul 07, 2025 | 128.97 | 130.54 | 127.02 | 128.18 | 516,223 | -1.08(-0.84%) |
Jul 03, 2025 | 127.65 | 130.07 | 126.91 | 129.26 | 389,657 | +0.76(+0.59%) |
Jul 02, 2025 | 127.06 | 128.51 | 126.67 | 128.50 | 877,179 | +0.78(+0.61%) |
Jul 01, 2025 | 126.51 | 129.22 | 126.11 | 127.72 | 1,121,581 | +1.23(+0.97%) |
Jun 30, 2025 | 125.60 | 126.97 | 124.44 | 126.49 | 1,060,974 | -0.15(-0.12%) |
Jun 27, 2025 | 128.12 | 129.54 | 125.87 | 126.64 | 1,813,335 | -1.49(-1.16%) |
Jun 26, 2025 | 127.87 | 128.37 | 126.31 | 128.13 | 700,697 | +1.13(+0.89%) |
Jun 25, 2025 | 127.22 | 127.93 | 126.12 | 127.00 | 659,044 | -1.10(-0.86%) |
Jun 24, 2025 | 127.49 | 128.78 | 126.47 | 128.10 | 431,670 | +0.16(+0.13%) |
Jun 23, 2025 | 125.23 | 128.29 | 125.23 | 127.94 | 599,056 | +1.83(+1.45%) |
Jun 20, 2025 | 126.24 | 127.00 | 124.36 | 126.11 | 1,300,256 | +0.17(+0.13%) |
Jun 18, 2025 | 124.42 | 126.31 | 124.04 | 125.94 | 752,801 | +2.03(+1.64%) |
Jun 17, 2025 | 123.13 | 124.75 | 122.66 | 123.91 | 887,954 | +0.78(+0.63%) |
Jun 16, 2025 | 124.48 | 125.39 | 123.13 | 123.13 | 662,906 | -0.48(-0.39%) |
Jun 13, 2025 | 124.32 | 125.87 | 122.52 | 123.61 | 1,163,148 | -2.19(-1.74%) |
Jun 12, 2025 | 125.49 | 126.02 | 124.25 | 125.80 | 946,762 | +0.38(+0.30%) |
Jun 11, 2025 | 127.17 | 128.66 | 124.91 | 125.42 | 1,309,544 | -1.35(-1.06%) |
Jun 10, 2025 | 126.21 | 127.78 | 125.67 | 126.77 | 1,075,617 | +1.65(+1.32%) |
Jun 09, 2025 | 124.57 | 126.76 | 123.22 | 125.12 | 742,773 | +0.68(+0.55%) |
Jun 06, 2025 | 124.83 | 125.77 | 122.35 | 124.44 | 1,053,848 | -0.35(-0.28%) |
Jun 05, 2025 | 124.45 | 125.52 | 123.77 | 124.79 | 853,038 | +0.32(+0.26%) |
Jun 04, 2025 | 122.99 | 125.14 | 122.50 | 124.47 | 693,880 | +1.46(+1.19%) |
Jun 03, 2025 | 123.32 | 123.54 | 121.45 | 123.01 | 626,585 | -0.81(-0.65%) |
Jun 02, 2025 | 123.49 | 124.02 | 121.73 | 123.82 | 601,330 | +0.38(+0.31%) |
May 30, 2025 | 122.04 | 123.64 | 121.16 | 123.44 | 1,137,516 | +1.03(+0.84%) |
May 29, 2025 | 120.79 | 122.71 | 120.79 | 122.41 | 734,481 | +1.64(+1.36%) |
May 28, 2025 | 122.49 | 122.49 | 120.21 | 120.77 | 647,566 | -1.47(-1.20%) |
May 27, 2025 | 120.97 | 122.94 | 120.01 | 122.24 | 627,800 | +2.31(+1.93%) |
May 23, 2025 | 118.62 | 120.41 | 117.71 | 119.93 | 613,071 | +0.95(+0.80%) |
May 22, 2025 | 120.54 | 121.53 | 118.41 | 118.98 | 662,185 | -1.96(-1.62%) |
May 21, 2025 | 123.52 | 123.71 | 120.94 | 120.94 | 461,156 | -3.18(-2.56%) |
May 20, 2025 | 122.64 | 124.60 | 122.64 | 124.12 | 487,781 | +0.71(+0.58%) |
May 19, 2025 | 122.13 | 123.69 | 121.97 | 123.41 | 390,790 | +0.14(+0.11%) |
May 16, 2025 | 121.04 | 123.50 | 119.21 | 123.27 | 576,357 | +2.06(+1.70%) |
May 15, 2025 | 119.21 | 121.22 | 118.56 | 121.21 | 645,421 | +2.59(+2.18%) |
May 14, 2025 | 118.48 | 120.00 | 117.14 | 118.62 | 988,368 | -1.68(-1.40%) |
May 13, 2025 | 121.62 | 121.73 | 118.46 | 120.30 | 886,045 | -0.74(-0.61%) |
May 12, 2025 | 122.83 | 122.83 | 119.55 | 121.04 | 730,702 | -0.39(-0.32%) |
May 09, 2025 | 119.86 | 121.71 | 119.35 | 121.42 | 398,452 | +1.84(+1.54%) |
May 08, 2025 | 120.86 | 121.89 | 119.21 | 119.58 | 1,059,299 | -1.03(-0.85%) |
May 07, 2025 | 119.82 | 121.23 | 118.96 | 120.61 | 1,236,450 | -0.05(-0.04%) |
May 06, 2025 | 126.39 | 126.39 | 120.13 | 120.66 | 1,239,178 | -5.55(-4.39%) |
May 05, 2025 | 128.03 | 128.45 | 125.72 | 126.20 | 1,089,765 | -1.79(-1.40%) |
May 02, 2025 | 127.22 | 128.90 | 126.28 | 127.99 | 832,193 | +1.81(+1.43%) |