Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 170.38 | 170.71 | 169.73 | 169.88 | 129,356 | +0.02(+0.01%) |
Jul 02, 2025 | 167.95 | 170.03 | 167.47 | 169.86 | 382,205 | +1.91(+1.14%) |
Jul 01, 2025 | 165.83 | 171.00 | 165.49 | 167.95 | 587,178 | +0.83(+0.50%) |
Jun 30, 2025 | 165.88 | 167.29 | 163.65 | 167.12 | 442,566 | -0.43(-0.26%) |
Jun 27, 2025 | 169.16 | 170.94 | 167.04 | 167.55 | 625,599 | -0.95(-0.56%) |
Jun 26, 2025 | 168.47 | 168.91 | 167.02 | 168.50 | 283,485 | +0.59(+0.35%) |
Jun 25, 2025 | 172.91 | 173.07 | 167.66 | 167.91 | 313,395 | -5.81(-3.34%) |
Jun 24, 2025 | 173.02 | 174.54 | 172.47 | 173.72 | 195,738 | +0.22(+0.13%) |
Jun 23, 2025 | 171.52 | 174.00 | 170.03 | 173.50 | 290,987 | +1.80(+1.05%) |
Jun 20, 2025 | 171.49 | 173.25 | 170.88 | 171.70 | 636,448 | +0.73(+0.43%) |
Jun 18, 2025 | 170.56 | 172.47 | 170.02 | 170.97 | 237,992 | +0.41(+0.24%) |
Jun 17, 2025 | 170.43 | 171.29 | 169.03 | 170.56 | 355,160 | +0.02(+0.01%) |
Jun 16, 2025 | 172.28 | 172.54 | 169.63 | 170.54 | 291,115 | -0.45(-0.26%) |
Jun 13, 2025 | 170.51 | 171.16 | 168.79 | 170.99 | 260,417 | -1.06(-0.62%) |
Jun 12, 2025 | 171.25 | 172.66 | 170.79 | 172.05 | 256,862 | -0.04(-0.02%) |
Jun 11, 2025 | 173.50 | 175.09 | 171.11 | 172.09 | 318,137 | -1.62(-0.93%) |
Jun 10, 2025 | 172.27 | 174.63 | 172.03 | 173.71 | 357,714 | +1.75(+1.02%) |
Jun 09, 2025 | 171.62 | 172.63 | 170.42 | 171.96 | 276,505 | +0.77(+0.45%) |
Jun 06, 2025 | 170.39 | 171.47 | 169.84 | 171.19 | 283,612 | +2.28(+1.35%) |
Jun 05, 2025 | 169.03 | 169.38 | 167.15 | 168.91 | 222,377 | +0.52(+0.31%) |
Jun 04, 2025 | 169.47 | 169.82 | 168.32 | 168.39 | 343,464 | -1.24(-0.73%) |
Jun 03, 2025 | 170.42 | 170.56 | 168.41 | 169.63 | 340,424 | -1.05(-0.62%) |
Jun 02, 2025 | 168.60 | 170.91 | 166.49 | 170.68 | 222,521 | +1.13(+0.67%) |
May 30, 2025 | 169.78 | 170.29 | 167.82 | 169.55 | 500,930 | -1.03(-0.60%) |
May 29, 2025 | 169.49 | 172.53 | 169.32 | 170.58 | 416,303 | +2.12(+1.26%) |
May 28, 2025 | 168.31 | 168.80 | 167.13 | 168.46 | 242,863 | +0.54(+0.32%) |
May 27, 2025 | 166.97 | 168.32 | 165.12 | 167.92 | 252,312 | +3.10(+1.88%) |
May 23, 2025 | 164.72 | 165.95 | 163.68 | 164.82 | 301,646 | -1.17(-0.70%) |
May 22, 2025 | 166.86 | 167.11 | 164.57 | 165.99 | 243,627 | -0.45(-0.27%) |
May 21, 2025 | 171.11 | 171.82 | 166.12 | 166.44 | 276,866 | -4.67(-2.73%) |
May 20, 2025 | 171.67 | 172.25 | 170.47 | 171.11 | 243,002 | -1.59(-0.92%) |
May 19, 2025 | 169.98 | 173.03 | 169.98 | 172.70 | 209,138 | -0.38(-0.22%) |
May 16, 2025 | 171.16 | 173.26 | 170.54 | 173.08 | 314,531 | +2.31(+1.35%) |
May 15, 2025 | 168.16 | 170.80 | 167.33 | 170.77 | 204,810 | +2.58(+1.53%) |
May 14, 2025 | 170.29 | 170.65 | 167.44 | 168.19 | 362,684 | -3.13(-1.83%) |
May 13, 2025 | 173.25 | 173.25 | 170.24 | 171.32 | 474,451 | -1.12(-0.65%) |
May 12, 2025 | 172.00 | 174.47 | 171.84 | 172.44 | 312,967 | +4.48(+2.67%) |
May 09, 2025 | 166.90 | 168.62 | 166.90 | 167.96 | 231,352 | +0.95(+0.57%) |
May 08, 2025 | 165.77 | 168.67 | 164.29 | 167.01 | 324,196 | +1.88(+1.14%) |
May 07, 2025 | 166.30 | 167.46 | 164.30 | 165.13 | 572,154 | -0.18(-0.11%) |
May 06, 2025 | 165.84 | 166.24 | 164.26 | 165.31 | 272,966 | -1.51(-0.91%) |
May 05, 2025 | 166.28 | 168.23 | 165.89 | 166.82 | 167,821 | -0.35(-0.21%) |
May 02, 2025 | 166.48 | 168.00 | 165.87 | 167.17 | 317,598 | +3.09(+1.88%) |