Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 140.47 | 141.31 | 139.60 | 140.05 | 683,752 | -0.26(-0.19%) |
Jul 02, 2025 | 142.03 | 142.49 | 140.09 | 140.31 | 1,205,686 | -2.25(-1.58%) |
Jul 01, 2025 | 139.37 | 143.18 | 139.06 | 142.56 | 1,397,709 | +3.45(+2.48%) |
Jun 30, 2025 | 138.04 | 139.19 | 137.43 | 139.11 | 1,298,093 | +1.19(+0.86%) |
Jun 27, 2025 | 137.71 | 138.82 | 136.75 | 137.92 | 1,564,752 | -0.50(-0.36%) |
Jun 26, 2025 | 140.57 | 140.92 | 137.88 | 138.42 | 929,909 | -1.63(-1.16%) |
Jun 25, 2025 | 141.20 | 141.72 | 139.28 | 140.05 | 1,077,941 | -2.13(-1.50%) |
Jun 24, 2025 | 142.89 | 143.46 | 141.82 | 142.18 | 990,849 | -1.81(-1.26%) |
Jun 23, 2025 | 142.03 | 144.09 | 142.00 | 143.99 | 861,686 | +2.74(+1.94%) |
Jun 20, 2025 | 140.99 | 142.25 | 140.08 | 141.25 | 2,415,947 | +0.15(+0.11%) |
Jun 18, 2025 | 141.01 | 141.66 | 139.84 | 141.10 | 976,202 | +0.18(+0.13%) |
Jun 17, 2025 | 140.47 | 141.13 | 138.38 | 140.92 | 1,196,394 | +0.45(+0.32%) |
Jun 16, 2025 | 142.06 | 142.85 | 139.68 | 140.47 | 1,126,026 | -0.97(-0.69%) |
Jun 13, 2025 | 142.23 | 143.16 | 141.14 | 141.44 | 741,154 | +0.12(+0.08%) |
Jun 12, 2025 | 141.62 | 141.72 | 140.17 | 141.32 | 709,614 | +0.71(+0.50%) |
Jun 11, 2025 | 141.34 | 142.09 | 140.19 | 140.61 | 826,935 | -0.66(-0.47%) |
Jun 10, 2025 | 139.82 | 142.17 | 139.41 | 141.27 | 924,164 | +1.46(+1.04%) |
Jun 09, 2025 | 139.39 | 140.29 | 137.40 | 139.81 | 895,038 | -0.24(-0.17%) |
Jun 06, 2025 | 140.17 | 141.44 | 139.41 | 140.05 | 719,119 | +0.03(+0.02%) |
Jun 05, 2025 | 139.19 | 140.42 | 138.53 | 140.02 | 793,567 | +1.18(+0.85%) |
Jun 04, 2025 | 141.76 | 141.76 | 138.81 | 138.84 | 1,436,612 | -3.02(-2.13%) |
Jun 03, 2025 | 142.24 | 142.24 | 140.12 | 141.86 | 1,097,097 | -0.56(-0.39%) |
Jun 02, 2025 | 141.83 | 143.16 | 140.92 | 142.42 | 791,390 | -0.55(-0.38%) |
May 30, 2025 | 142.23 | 143.68 | 140.81 | 142.97 | 3,771,559 | +1.43(+1.01%) |
May 29, 2025 | 140.00 | 141.99 | 139.69 | 141.54 | 1,097,042 | +0.67(+0.48%) |
May 28, 2025 | 142.45 | 142.97 | 140.43 | 140.87 | 920,099 | -2.27(-1.59%) |
May 27, 2025 | 143.63 | 144.16 | 142.76 | 143.14 | 1,093,100 | -0.47(-0.33%) |
May 23, 2025 | 143.40 | 143.91 | 141.40 | 143.61 | 740,333 | +1.76(+1.24%) |
May 22, 2025 | 143.00 | 143.52 | 140.67 | 141.85 | 1,163,376 | -1.63(-1.14%) |
May 21, 2025 | 143.73 | 144.65 | 142.75 | 143.48 | 1,699,348 | -0.34(-0.24%) |
May 20, 2025 | 143.20 | 144.29 | 142.18 | 143.82 | 1,119,057 | +0.11(+0.08%) |
May 19, 2025 | 142.22 | 143.77 | 141.90 | 143.71 | 956,653 | +1.15(+0.81%) |
May 16, 2025 | 140.59 | 143.32 | 140.35 | 142.56 | 1,495,103 | +2.19(+1.56%) |
May 15, 2025 | 135.30 | 140.48 | 134.79 | 140.37 | 2,529,225 | +6.55(+4.89%) |
May 14, 2025 | 134.13 | 134.35 | 131.65 | 133.82 | 1,994,445 | -0.02(-0.01%) |
May 13, 2025 | 137.50 | 138.06 | 133.29 | 133.84 | 2,330,800 | -3.97(-2.88%) |
May 12, 2025 | 143.14 | 144.62 | 137.04 | 137.81 | 2,426,982 | -8.25(-5.65%) |
May 09, 2025 | 144.54 | 146.20 | 143.61 | 146.06 | 728,920 | +1.53(+1.06%) |
May 08, 2025 | 146.81 | 147.44 | 144.26 | 144.53 | 1,189,509 | -2.66(-1.81%) |
May 07, 2025 | 148.17 | 149.39 | 147.17 | 147.20 | 1,047,407 | -1.11(-0.75%) |
May 06, 2025 | 147.44 | 149.61 | 147.26 | 148.31 | 1,130,982 | +1.04(+0.71%) |
May 05, 2025 | 146.95 | 147.67 | 145.00 | 147.26 | 846,859 | +1.03(+0.71%) |
May 02, 2025 | 146.56 | 146.80 | 144.52 | 146.23 | 1,122,566 | +0.68(+0.46%) |