Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 135.27 | 136.34 | 133.84 | 134.11 | 4,319,672 | -2.15(-1.58%) |
Jul 01, 2025 | 135.54 | 137.08 | 134.81 | 136.26 | 5,337,665 | +0.25(+0.18%) |
Jun 30, 2025 | 134.00 | 136.26 | 134.00 | 136.01 | 5,749,685 | +1.63(+1.21%) |
Jun 27, 2025 | 133.29 | 134.91 | 132.88 | 134.38 | 9,513,542 | +0.71(+0.53%) |
Jun 26, 2025 | 137.32 | 137.54 | 132.71 | 133.67 | 9,452,904 | -3.73(-2.71%) |
Jun 25, 2025 | 137.87 | 138.84 | 136.64 | 137.40 | 5,507,518 | -0.68(-0.49%) |
Jun 24, 2025 | 133.32 | 139.06 | 132.38 | 138.08 | 9,894,810 | +4.82(+3.62%) |
Jun 23, 2025 | 133.07 | 133.47 | 132.11 | 133.26 | 4,887,182 | +0.27(+0.20%) |
Jun 20, 2025 | 133.66 | 133.68 | 131.99 | 132.99 | 11,338,187 | +0.58(+0.44%) |
Jun 18, 2025 | 132.95 | 133.37 | 131.60 | 132.41 | 4,950,839 | +0.13(+0.10%) |
Jun 17, 2025 | 133.70 | 134.01 | 132.15 | 132.28 | 5,017,043 | -1.73(-1.29%) |
Jun 16, 2025 | 135.56 | 136.41 | 133.31 | 134.01 | 5,084,068 | -1.61(-1.19%) |
Jun 13, 2025 | 135.78 | 137.06 | 135.25 | 135.62 | 3,928,917 | -0.83(-0.61%) |
Jun 12, 2025 | 135.54 | 136.89 | 135.46 | 136.45 | 5,088,998 | +1.17(+0.86%) |
Jun 11, 2025 | 134.10 | 135.35 | 132.93 | 135.28 | 4,100,547 | +1.15(+0.86%) |
Jun 10, 2025 | 133.56 | 134.85 | 133.33 | 134.13 | 3,579,404 | +0.73(+0.55%) |
Jun 09, 2025 | 133.02 | 134.29 | 130.82 | 133.40 | 6,630,458 | -0.18(-0.13%) |
Jun 06, 2025 | 134.79 | 135.22 | 133.10 | 133.58 | 3,868,061 | -0.36(-0.27%) |
Jun 05, 2025 | 133.39 | 134.38 | 132.19 | 133.94 | 5,586,957 | +0.98(+0.74%) |
Jun 04, 2025 | 134.41 | 134.87 | 132.94 | 132.96 | 4,057,041 | -0.75(-0.56%) |
Jun 03, 2025 | 133.12 | 133.97 | 131.61 | 133.71 | 5,915,115 | +0.14(+0.10%) |
Jun 02, 2025 | 132.86 | 133.74 | 131.88 | 133.57 | 4,463,955 | -0.01(-0.01%) |
May 30, 2025 | 132.88 | 134.12 | 131.74 | 133.58 | 14,246,996 | +0.73(+0.55%) |
May 29, 2025 | 131.73 | 133.06 | 131.35 | 132.85 | 3,078,281 | +0.83(+0.63%) |
May 28, 2025 | 133.10 | 133.60 | 131.84 | 132.02 | 3,622,305 | -0.92(-0.69%) |
May 27, 2025 | 131.85 | 133.84 | 131.53 | 132.94 | 5,591,059 | +1.64(+1.25%) |
May 23, 2025 | 131.68 | 132.17 | 130.43 | 131.30 | 6,146,140 | -0.20(-0.15%) |
May 22, 2025 | 132.46 | 132.88 | 131.17 | 131.50 | 6,277,140 | -1.55(-1.16%) |
May 21, 2025 | 135.10 | 136.17 | 133.02 | 133.05 | 7,209,149 | -2.15(-1.59%) |
May 20, 2025 | 135.00 | 135.83 | 134.54 | 135.20 | 6,455,407 | -0.35(-0.26%) |
May 19, 2025 | 135.00 | 135.69 | 134.33 | 135.55 | 8,012,947 | +0.75(+0.56%) |
May 16, 2025 | 133.15 | 135.29 | 132.77 | 134.80 | 7,129,055 | +1.45(+1.09%) |
May 15, 2025 | 128.85 | 133.43 | 128.85 | 133.35 | 8,406,724 | +4.79(+3.73%) |
May 14, 2025 | 129.30 | 130.14 | 128.19 | 128.56 | 5,266,993 | -0.49(-0.38%) |
May 13, 2025 | 131.75 | 131.75 | 128.92 | 129.05 | 6,387,798 | -2.94(-2.23%) |
May 12, 2025 | 131.79 | 133.66 | 130.10 | 131.99 | 5,958,367 | -1.25(-0.94%) |
May 09, 2025 | 133.98 | 134.97 | 133.19 | 133.24 | 4,976,169 | -0.76(-0.57%) |
May 08, 2025 | 133.26 | 135.22 | 133.08 | 134.00 | 5,994,455 | +0.05(+0.04%) |
May 07, 2025 | 133.50 | 134.43 | 132.43 | 133.95 | 4,925,083 | +0.89(+0.67%) |
May 06, 2025 | 131.95 | 133.60 | 130.70 | 133.06 | 6,290,448 | +0.46(+0.35%) |
May 05, 2025 | 132.88 | 133.06 | 131.45 | 132.60 | 5,752,063 | -0.22(-0.17%) |
May 02, 2025 | 131.91 | 136.80 | 131.33 | 132.82 | 9,801,694 | +1.94(+1.48%) |