Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 195.00 | 196.85 | 191.97 | 194.58 | 223,710 | -0.92(-0.47%) |
Jul 02, 2025 | 193.88 | 197.15 | 192.50 | 195.50 | 546,761 | +0.83(+0.43%) |
Jul 01, 2025 | 177.59 | 197.16 | 177.59 | 194.67 | 731,329 | +14.35(+7.96%) |
Jun 30, 2025 | 179.50 | 181.01 | 177.21 | 180.32 | 333,752 | +1.76(+0.99%) |
Jun 27, 2025 | 177.30 | 181.07 | 176.93 | 178.56 | 302,648 | +1.76(+1.00%) |
Jun 26, 2025 | 176.93 | 179.25 | 174.66 | 176.80 | 343,356 | +0.55(+0.31%) |
Jun 25, 2025 | 180.25 | 182.40 | 175.37 | 176.25 | 397,971 | -5.75(-3.16%) |
Jun 24, 2025 | 179.65 | 184.49 | 179.20 | 182.00 | 465,100 | +2.41(+1.34%) |
Jun 23, 2025 | 169.11 | 180.31 | 169.11 | 179.59 | 505,852 | +9.24(+5.42%) |
Jun 20, 2025 | 166.39 | 173.81 | 166.39 | 170.35 | 685,454 | +6.71(+4.10%) |
Jun 18, 2025 | 162.67 | 167.44 | 162.56 | 163.64 | 570,652 | +0.97(+0.60%) |
Jun 17, 2025 | 164.00 | 169.49 | 162.67 | 162.67 | 423,950 | -4.27(-2.56%) |
Jun 16, 2025 | 167.96 | 169.50 | 163.97 | 166.94 | 681,589 | +1.88(+1.14%) |
Jun 13, 2025 | 167.18 | 170.00 | 163.66 | 165.06 | 259,909 | -5.26(-3.09%) |
Jun 12, 2025 | 169.05 | 171.58 | 165.31 | 170.32 | 249,021 | -0.09(-0.05%) |
Jun 11, 2025 | 176.86 | 178.29 | 170.29 | 170.41 | 427,677 | -4.21(-2.41%) |
Jun 10, 2025 | 170.60 | 174.71 | 168.56 | 174.62 | 571,507 | +6.51(+3.87%) |
Jun 09, 2025 | 167.26 | 168.68 | 164.71 | 168.12 | 469,658 | +3.40(+2.07%) |
Jun 06, 2025 | 170.82 | 172.03 | 164.33 | 164.71 | 494,856 | -4.67(-2.76%) |
Jun 05, 2025 | 166.34 | 171.33 | 164.05 | 169.38 | 593,187 | +3.48(+2.10%) |
Jun 04, 2025 | 164.39 | 168.82 | 164.16 | 165.90 | 301,289 | +2.14(+1.30%) |
Jun 03, 2025 | 159.04 | 164.15 | 158.12 | 163.76 | 240,520 | +5.11(+3.22%) |
Jun 02, 2025 | 157.30 | 158.91 | 153.67 | 158.66 | 451,762 | -0.48(-0.30%) |
May 30, 2025 | 159.21 | 159.94 | 158.12 | 159.13 | 405,001 | -0.51(-0.32%) |
May 29, 2025 | 156.57 | 159.87 | 154.47 | 159.64 | 500,902 | +5.19(+3.36%) |
May 28, 2025 | 161.44 | 161.44 | 154.31 | 154.45 | 686,362 | -7.98(-4.91%) |
May 27, 2025 | 158.93 | 163.22 | 156.53 | 162.44 | 720,590 | +6.24(+3.99%) |
May 23, 2025 | 151.85 | 156.92 | 151.85 | 156.20 | 381,589 | +1.16(+0.75%) |
May 22, 2025 | 151.98 | 155.79 | 150.50 | 155.04 | 370,334 | +1.39(+0.90%) |
May 21, 2025 | 159.21 | 160.68 | 153.54 | 153.66 | 337,476 | -7.17(-4.46%) |
May 20, 2025 | 164.23 | 164.45 | 160.01 | 160.83 | 230,047 | -0.45(-0.28%) |
May 19, 2025 | 161.16 | 163.38 | 159.26 | 161.28 | 263,803 | -4.73(-2.85%) |
May 16, 2025 | 162.28 | 167.22 | 161.88 | 166.01 | 245,838 | +3.83(+2.36%) |
May 15, 2025 | 162.83 | 162.83 | 159.03 | 162.18 | 424,022 | -0.65(-0.40%) |
May 14, 2025 | 168.51 | 171.29 | 161.24 | 162.83 | 505,049 | -8.00(-4.68%) |
May 13, 2025 | 168.69 | 174.09 | 167.89 | 170.83 | 512,599 | +4.06(+2.44%) |
May 12, 2025 | 169.47 | 173.43 | 162.96 | 166.77 | 525,500 | +6.16(+3.83%) |
May 09, 2025 | 162.96 | 165.36 | 158.69 | 160.61 | 391,834 | -1.71(-1.05%) |
May 08, 2025 | 157.73 | 165.89 | 153.17 | 162.32 | 680,572 | -1.56(-0.95%) |
May 07, 2025 | 169.75 | 169.75 | 160.82 | 163.87 | 633,580 | -1.34(-0.81%) |
May 06, 2025 | 169.98 | 178.19 | 164.14 | 165.21 | 431,859 | -4.74(-2.79%) |
May 05, 2025 | 168.19 | 172.71 | 168.07 | 169.95 | 310,587 | -0.60(-0.35%) |
May 02, 2025 | 167.08 | 171.23 | 166.44 | 170.55 | 276,093 | +4.35(+2.62%) |