Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 176.14 | 176.92 | 175.70 | 176.92 | 436,517 | +0.32(+0.18%) |
Jul 02, 2025 | 179.12 | 179.12 | 174.63 | 176.60 | 895,695 | -2.73(-1.52%) |
Jul 01, 2025 | 179.36 | 181.15 | 178.07 | 179.33 | 850,354 | -0.30(-0.17%) |
Jun 30, 2025 | 177.86 | 179.75 | 177.21 | 179.63 | 819,342 | +1.80(+1.01%) |
Jun 27, 2025 | 177.15 | 180.24 | 176.56 | 177.83 | 1,205,898 | +0.77(+0.43%) |
Jun 26, 2025 | 179.53 | 180.09 | 175.64 | 177.06 | 1,040,222 | -1.59(-0.89%) |
Jun 25, 2025 | 179.32 | 179.32 | 177.55 | 178.65 | 747,546 | -1.25(-0.69%) |
Jun 24, 2025 | 179.75 | 180.03 | 177.32 | 179.90 | 713,589 | +0.18(+0.10%) |
Jun 23, 2025 | 179.38 | 180.32 | 178.52 | 179.72 | 1,201,925 | +0.29(+0.16%) |
Jun 20, 2025 | 180.00 | 181.00 | 178.75 | 179.43 | 1,016,742 | -0.35(-0.19%) |
Jun 18, 2025 | 178.78 | 180.83 | 177.76 | 179.78 | 618,901 | +0.83(+0.46%) |
Jun 17, 2025 | 181.04 | 182.26 | 178.38 | 178.95 | 872,827 | -3.12(-1.71%) |
Jun 16, 2025 | 180.93 | 182.38 | 179.21 | 182.07 | 988,995 | +1.86(+1.03%) |
Jun 13, 2025 | 178.00 | 181.91 | 177.71 | 180.21 | 1,028,465 | +1.17(+0.65%) |
Jun 12, 2025 | 177.13 | 179.84 | 176.28 | 179.04 | 743,155 | +2.06(+1.16%) |
Jun 11, 2025 | 177.21 | 178.36 | 176.22 | 176.98 | 583,157 | -0.46(-0.26%) |
Jun 10, 2025 | 176.48 | 178.13 | 176.00 | 177.44 | 763,075 | +1.54(+0.88%) |
Jun 09, 2025 | 174.07 | 176.50 | 172.48 | 175.90 | 496,166 | +1.56(+0.89%) |
Jun 06, 2025 | 174.21 | 175.50 | 174.17 | 174.34 | 434,249 | +0.69(+0.40%) |
Jun 05, 2025 | 173.98 | 174.70 | 173.37 | 173.65 | 602,782 | -0.16(-0.09%) |
Jun 04, 2025 | 173.82 | 175.27 | 172.85 | 173.81 | 742,969 | +0.22(+0.13%) |
Jun 03, 2025 | 173.18 | 174.21 | 172.02 | 173.59 | 769,335 | -0.81(-0.46%) |
Jun 02, 2025 | 172.51 | 175.21 | 171.05 | 174.40 | 876,216 | +1.06(+0.61%) |
May 30, 2025 | 172.22 | 173.42 | 171.36 | 173.34 | 1,612,671 | +1.34(+0.78%) |
May 29, 2025 | 171.26 | 172.57 | 170.59 | 172.00 | 783,240 | +0.62(+0.36%) |
May 28, 2025 | 172.91 | 173.67 | 171.00 | 171.38 | 746,700 | -2.30(-1.32%) |
May 27, 2025 | 171.52 | 173.95 | 171.52 | 173.68 | 1,048,425 | +2.45(+1.43%) |
May 23, 2025 | 170.05 | 171.41 | 169.04 | 171.23 | 1,025,583 | +1.61(+0.95%) |
May 22, 2025 | 169.94 | 171.12 | 168.46 | 169.62 | 1,036,334 | -0.86(-0.50%) |
May 21, 2025 | 177.12 | 177.60 | 169.68 | 170.48 | 2,124,659 | -7.76(-4.35%) |
May 20, 2025 | 177.77 | 179.99 | 177.62 | 178.24 | 994,517 | +0.12(+0.07%) |
May 19, 2025 | 177.28 | 178.45 | 176.79 | 178.12 | 772,964 | +0.15(+0.08%) |
May 16, 2025 | 176.71 | 178.23 | 175.68 | 177.97 | 2,134,123 | +1.56(+0.88%) |
May 15, 2025 | 172.16 | 176.99 | 172.00 | 176.41 | 1,616,000 | +3.93(+2.28%) |
May 14, 2025 | 174.18 | 174.50 | 171.37 | 172.48 | 1,333,815 | -2.01(-1.15%) |
May 13, 2025 | 175.31 | 176.97 | 174.20 | 174.49 | 1,169,817 | -1.41(-0.80%) |
May 12, 2025 | 175.72 | 177.93 | 172.24 | 175.90 | 1,334,159 | -1.06(-0.60%) |
May 09, 2025 | 175.71 | 178.02 | 175.12 | 176.96 | 1,309,988 | +1.06(+0.60%) |
May 08, 2025 | 176.30 | 178.74 | 175.80 | 175.90 | 1,504,698 | -0.67(-0.38%) |
May 07, 2025 | 175.85 | 177.73 | 175.25 | 176.57 | 1,103,686 | +0.46(+0.26%) |
May 06, 2025 | 177.15 | 177.44 | 175.48 | 176.11 | 869,807 | -1.46(-0.82%) |
May 05, 2025 | 178.01 | 179.28 | 176.87 | 177.57 | 834,668 | -0.38(-0.21%) |
May 02, 2025 | 179.29 | 179.32 | 176.44 | 177.95 | 881,653 | +0.63(+0.36%) |