Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 174.48 | 175.77 | 173.84 | 175.77 | 154,861 | +2.24(+1.29%) |
Jul 02, 2025 | 171.21 | 173.55 | 170.44 | 173.53 | 205,810 | +2.23(+1.30%) |
Jul 01, 2025 | 166.82 | 172.73 | 165.94 | 171.30 | 169,132 | +3.77(+2.25%) |
Jun 30, 2025 | 167.27 | 168.04 | 165.47 | 167.53 | 195,798 | +0.20(+0.12%) |
Jun 27, 2025 | 169.76 | 170.11 | 166.25 | 167.33 | 377,222 | -1.83(-1.08%) |
Jun 26, 2025 | 168.71 | 169.89 | 167.41 | 169.16 | 153,932 | +1.10(+0.65%) |
Jun 25, 2025 | 168.50 | 169.78 | 166.39 | 168.06 | 227,756 | -0.60(-0.36%) |
Jun 24, 2025 | 167.62 | 169.49 | 166.53 | 168.66 | 212,247 | +2.26(+1.36%) |
Jun 23, 2025 | 164.35 | 166.52 | 163.41 | 166.40 | 196,806 | +1.55(+0.94%) |
Jun 20, 2025 | 165.84 | 167.08 | 164.82 | 164.85 | 757,572 | -0.27(-0.16%) |
Jun 18, 2025 | 164.07 | 166.65 | 163.98 | 165.12 | 271,015 | +0.98(+0.60%) |
Jun 17, 2025 | 164.93 | 166.78 | 163.84 | 164.14 | 277,647 | -1.79(-1.08%) |
Jun 16, 2025 | 163.61 | 166.08 | 163.02 | 165.93 | 177,714 | +3.76(+2.32%) |
Jun 13, 2025 | 163.63 | 164.81 | 161.90 | 162.17 | 204,582 | -2.66(-1.61%) |
Jun 12, 2025 | 164.81 | 165.07 | 163.47 | 164.83 | 114,992 | -0.23(-0.14%) |
Jun 11, 2025 | 166.30 | 166.62 | 164.54 | 165.06 | 128,026 | -1.36(-0.82%) |
Jun 10, 2025 | 166.71 | 167.35 | 166.08 | 166.42 | 138,002 | +0.33(+0.20%) |
Jun 09, 2025 | 165.60 | 166.98 | 165.00 | 166.09 | 179,166 | +0.98(+0.59%) |
Jun 06, 2025 | 166.80 | 167.50 | 164.88 | 165.11 | 134,067 | -0.14(-0.08%) |
Jun 05, 2025 | 165.20 | 166.46 | 164.37 | 165.25 | 175,183 | +0.21(+0.13%) |
Jun 04, 2025 | 166.15 | 166.52 | 165.04 | 165.04 | 170,349 | -0.17(-0.10%) |
Jun 03, 2025 | 161.71 | 166.15 | 161.08 | 165.21 | 235,636 | +3.37(+2.08%) |
Jun 02, 2025 | 162.23 | 163.37 | 161.10 | 161.84 | 445,801 | -1.13(-0.69%) |
May 30, 2025 | 163.91 | 164.05 | 162.12 | 162.97 | 373,866 | -1.24(-0.76%) |
May 29, 2025 | 163.00 | 164.68 | 162.43 | 164.21 | 334,962 | +1.88(+1.16%) |
May 28, 2025 | 162.06 | 162.66 | 161.13 | 162.33 | 263,799 | -0.07(-0.04%) |
May 27, 2025 | 159.62 | 162.50 | 158.57 | 162.40 | 179,387 | +4.65(+2.95%) |
May 23, 2025 | 156.53 | 158.22 | 156.12 | 157.75 | 157,108 | -0.56(-0.35%) |
May 22, 2025 | 157.20 | 159.22 | 156.45 | 158.31 | 251,705 | +0.80(+0.51%) |
May 21, 2025 | 157.96 | 159.87 | 157.27 | 157.51 | 342,226 | -1.53(-0.96%) |
May 20, 2025 | 159.38 | 160.28 | 158.34 | 159.04 | 172,256 | -0.42(-0.26%) |
May 19, 2025 | 157.47 | 159.56 | 157.47 | 159.46 | 158,471 | -0.03(-0.02%) |
May 16, 2025 | 159.43 | 159.76 | 158.15 | 159.49 | 299,241 | +0.92(+0.58%) |
May 15, 2025 | 158.77 | 159.25 | 157.87 | 158.57 | 192,381 | +0.58(+0.37%) |
May 14, 2025 | 160.46 | 160.55 | 157.87 | 157.99 | 219,681 | -2.47(-1.54%) |
May 13, 2025 | 160.86 | 161.68 | 160.35 | 160.46 | 272,611 | -0.57(-0.35%) |
May 12, 2025 | 159.98 | 161.35 | 159.76 | 161.03 | 144,915 | +4.00(+2.55%) |
May 09, 2025 | 156.95 | 158.59 | 155.87 | 157.03 | 140,387 | +0.05(+0.03%) |
May 08, 2025 | 156.57 | 159.08 | 154.12 | 156.98 | 157,503 | +1.70(+1.10%) |
May 07, 2025 | 155.62 | 156.08 | 154.01 | 155.28 | 290,720 | +0.28(+0.18%) |
May 06, 2025 | 154.00 | 155.87 | 154.00 | 155.00 | 296,042 | -0.19(-0.12%) |
May 05, 2025 | 155.77 | 156.38 | 155.05 | 155.19 | 179,917 | -1.31(-0.83%) |
May 02, 2025 | 157.67 | 158.12 | 155.98 | 156.50 | 172,895 | +1.21(+0.78%) |