Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 131.58 | 132.69 | 131.38 | 132.64 | 458,441 | +1.47(+1.12%) |
Jul 02, 2025 | 131.59 | 131.88 | 130.81 | 131.17 | 1,451,971 | -1.09(-0.82%) |
Jul 01, 2025 | 131.36 | 132.43 | 131.36 | 132.26 | 517,633 | +0.71(+0.54%) |
Jun 30, 2025 | 130.01 | 131.69 | 129.92 | 131.55 | 828,081 | +1.84(+1.42%) |
Jun 27, 2025 | 130.13 | 130.96 | 129.23 | 129.71 | 731,473 | -0.46(-0.35%) |
Jun 26, 2025 | 128.72 | 130.51 | 128.59 | 130.17 | 973,915 | +2.10(+1.64%) |
Jun 25, 2025 | 128.19 | 128.32 | 127.49 | 128.07 | 1,596,014 | -0.25(-0.19%) |
Jun 24, 2025 | 127.99 | 129.00 | 127.90 | 128.32 | 1,085,705 | +1.13(+0.89%) |
Jun 23, 2025 | 126.80 | 127.22 | 126.02 | 127.19 | 912,772 | -0.10(-0.08%) |
Jun 20, 2025 | 128.74 | 128.94 | 127.15 | 127.29 | 840,425 | -0.78(-0.61%) |
Jun 18, 2025 | 128.40 | 128.86 | 127.98 | 128.07 | 719,839 | +0.08(+0.06%) |
Jun 17, 2025 | 128.63 | 129.03 | 127.69 | 127.99 | 566,375 | -0.89(-0.69%) |
Jun 16, 2025 | 128.59 | 130.00 | 128.24 | 128.88 | 811,402 | +1.13(+0.88%) |
Jun 13, 2025 | 128.02 | 128.62 | 127.35 | 127.75 | 783,785 | -1.07(-0.83%) |
Jun 12, 2025 | 128.34 | 128.87 | 128.09 | 128.82 | 541,644 | +0.94(+0.74%) |
Jun 11, 2025 | 128.79 | 129.04 | 127.86 | 127.88 | 670,850 | -0.43(-0.34%) |
Jun 10, 2025 | 128.01 | 128.35 | 127.70 | 128.31 | 1,022,850 | +0.70(+0.55%) |
Jun 09, 2025 | 127.29 | 127.82 | 127.10 | 127.61 | 1,050,001 | +0.08(+0.06%) |
Jun 06, 2025 | 127.50 | 128.14 | 127.31 | 127.53 | 885,927 | +0.57(+0.45%) |
Jun 05, 2025 | 128.27 | 128.50 | 126.91 | 126.96 | 894,953 | -0.41(-0.32%) |
Jun 04, 2025 | 127.78 | 127.98 | 127.20 | 127.37 | 800,511 | -0.12(-0.09%) |
Jun 03, 2025 | 127.76 | 128.31 | 127.42 | 127.49 | 1,023,934 | -0.38(-0.30%) |
Jun 02, 2025 | 126.27 | 127.96 | 126.22 | 127.87 | 1,063,091 | +1.21(+0.96%) |
May 30, 2025 | 124.88 | 127.17 | 124.19 | 126.66 | 1,359,805 | +1.66(+1.33%) |
May 29, 2025 | 128.67 | 128.75 | 124.27 | 125.00 | 2,218,112 | -3.94(-3.06%) |
May 28, 2025 | 128.43 | 129.46 | 128.41 | 128.94 | 1,043,216 | +0.08(+0.06%) |
May 27, 2025 | 128.31 | 129.42 | 128.03 | 128.86 | 1,344,899 | +0.43(+0.33%) |
May 23, 2025 | 126.44 | 128.73 | 126.07 | 128.43 | 1,355,606 | +1.91(+1.51%) |
May 22, 2025 | 125.66 | 127.00 | 124.87 | 126.52 | 1,211,130 | +0.70(+0.56%) |
May 21, 2025 | 126.24 | 126.69 | 125.70 | 125.82 | 1,104,115 | -0.66(-0.52%) |
May 20, 2025 | 127.00 | 127.47 | 126.26 | 126.48 | 1,619,863 | -0.66(-0.52%) |
May 19, 2025 | 125.55 | 127.44 | 125.21 | 127.14 | 940,076 | +1.32(+1.05%) |
May 16, 2025 | 125.00 | 126.05 | 124.67 | 125.82 | 2,305,379 | +1.04(+0.83%) |
May 15, 2025 | 122.50 | 124.88 | 122.50 | 124.78 | 1,727,532 | +2.25(+1.84%) |
May 14, 2025 | 122.27 | 122.66 | 121.61 | 122.53 | 1,180,348 | +0.73(+0.60%) |
May 13, 2025 | 121.30 | 121.90 | 120.66 | 121.80 | 820,975 | +0.94(+0.78%) |
May 12, 2025 | 121.04 | 121.36 | 120.32 | 120.86 | 2,322,729 | +0.58(+0.48%) |
May 09, 2025 | 120.62 | 120.62 | 119.77 | 120.28 | 1,540,197 | +0.45(+0.38%) |
May 08, 2025 | 120.30 | 121.21 | 119.59 | 119.83 | 2,021,295 | -0.36(-0.30%) |
May 07, 2025 | 120.03 | 120.96 | 119.93 | 120.19 | 692,909 | +0.03(+0.02%) |
May 06, 2025 | 120.81 | 121.22 | 120.08 | 120.16 | 605,887 | -0.81(-0.67%) |
May 05, 2025 | 121.14 | 121.56 | 120.73 | 120.97 | 519,981 | -0.30(-0.25%) |
May 02, 2025 | 121.36 | 121.73 | 120.79 | 121.27 | 863,930 | +1.25(+1.04%) |