Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 156.76 | 157.30 | 156.76 | 157.15 | 2,705 | +0.60(+0.38%) |
Jul 02, 2025 | 155.77 | 156.55 | 155.44 | 156.55 | 6,607 | +0.76(+0.49%) |
Jul 01, 2025 | 155.95 | 156.00 | 155.79 | 155.79 | 1,279 | +1.25(+0.81%) |
Jun 30, 2025 | 154.01 | 154.54 | 153.79 | 154.54 | 3,664 | +0.94(+0.61%) |
Jun 27, 2025 | 153.35 | 154.03 | 153.35 | 153.60 | 2,449 | +0.69(+0.45%) |
Jun 26, 2025 | 152.54 | 152.91 | 152.54 | 152.91 | 971 | +1.12(+0.74%) |
Jun 25, 2025 | 152.95 | 152.95 | 151.79 | 151.79 | 2,404 | -1.17(-0.76%) |
Jun 24, 2025 | 152.05 | 152.96 | 151.96 | 152.96 | 1,215 | +1.54(+1.02%) |
Jun 23, 2025 | 150.26 | 151.42 | 150.07 | 151.42 | 9,834 | +1.33(+0.89%) |
Jun 20, 2025 | 150.81 | 150.81 | 149.79 | 150.09 | 5,376 | +0.18(+0.12%) |
Jun 18, 2025 | 149.97 | 150.53 | 149.91 | 149.91 | 1,673 | +0.14(+0.09%) |
Jun 17, 2025 | 150.56 | 150.61 | 149.68 | 149.77 | 2,462 | -1.26(-0.83%) |
Jun 16, 2025 | 150.95 | 151.29 | 150.79 | 151.03 | 8,907 | +1.49(+1.00%) |
Jun 13, 2025 | 150.77 | 150.94 | 149.40 | 149.54 | 2,575 | -1.95(-1.29%) |
Jun 12, 2025 | 150.77 | 151.49 | 150.50 | 151.49 | 1,935 | +0.37(+0.24%) |
Jun 11, 2025 | 151.85 | 151.90 | 151.12 | 151.12 | 3,896 | -0.56(-0.37%) |
Jun 10, 2025 | 151.32 | 151.68 | 151.31 | 151.68 | 5,878 | +0.57(+0.38%) |
Jun 09, 2025 | 151.49 | 151.60 | 151.01 | 151.11 | 2,796 | -0.05(-0.03%) |
Jun 06, 2025 | 150.95 | 151.16 | 150.77 | 151.16 | 1,392 | +1.37(+0.91%) |
Jun 05, 2025 | 150.36 | 150.84 | 149.80 | 149.80 | 2,804 | -0.40(-0.27%) |
Jun 04, 2025 | 150.67 | 150.71 | 150.20 | 150.20 | 2,647 | -0.29(-0.19%) |
Jun 03, 2025 | 149.18 | 150.49 | 149.18 | 150.49 | 2,603 | +1.33(+0.89%) |
Jun 02, 2025 | 148.73 | 149.16 | 147.72 | 149.16 | 1,720 | +0.01(+0.01%) |
May 30, 2025 | 148.80 | 149.27 | 148.11 | 149.15 | 11,859 | +0.13(+0.09%) |
May 29, 2025 | 149.28 | 149.28 | 148.61 | 149.02 | 2,385 | +0.57(+0.38%) |
May 28, 2025 | 149.22 | 149.33 | 148.45 | 148.45 | 3,427 | -1.30(-0.86%) |
May 27, 2025 | 148.86 | 149.78 | 148.22 | 149.75 | 7,121 | +2.52(+1.71%) |
May 23, 2025 | 146.05 | 147.56 | 146.05 | 147.23 | 17,309 | -0.54(-0.36%) |
May 22, 2025 | 148.02 | 148.02 | 147.76 | 147.76 | 870 | -0.32(-0.22%) |
May 21, 2025 | 150.23 | 150.23 | 148.05 | 148.08 | 2,529 | -3.15(-2.08%) |
May 20, 2025 | 151.28 | 151.71 | 151.00 | 151.23 | 5,101 | -0.45(-0.30%) |
May 19, 2025 | 150.37 | 151.80 | 150.37 | 151.68 | 2,421 | -0.05(-0.03%) |
May 16, 2025 | 150.29 | 151.73 | 150.22 | 151.73 | 5,152 | +1.34(+0.89%) |
May 15, 2025 | 148.61 | 150.38 | 148.61 | 150.38 | 5,068 | +1.34(+0.90%) |
May 14, 2025 | 149.69 | 149.69 | 148.92 | 149.04 | 28,569 | -0.78(-0.52%) |
May 13, 2025 | 149.49 | 150.31 | 149.49 | 149.82 | 10,047 | +0.63(+0.42%) |
May 12, 2025 | 149.09 | 149.30 | 147.98 | 149.19 | 8,421 | +3.86(+2.65%) |
May 09, 2025 | 144.94 | 145.35 | 144.82 | 145.33 | 102,612 | +0.22(+0.15%) |
May 08, 2025 | 144.56 | 146.42 | 144.56 | 145.11 | 3,387 | +0.98(+0.68%) |
May 07, 2025 | 143.61 | 144.14 | 143.25 | 144.14 | 54,242 | +0.87(+0.61%) |
May 06, 2025 | 142.98 | 143.91 | 142.98 | 143.27 | 3,714 | -0.86(-0.59%) |
May 05, 2025 | 143.64 | 144.72 | 143.64 | 144.13 | 4,786 | -0.37(-0.25%) |
May 02, 2025 | 143.78 | 144.78 | 143.74 | 144.50 | 6,669 | +2.32(+1.63%) |