Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 152.16 | 152.97 | 151.52 | 152.75 | 9,039,527 | +0.34(+0.22%) |
Jun 27, 2025 | 152.01 | 153.33 | 151.01 | 152.41 | 10,010,822 | +0.40(+0.26%) |
Jun 26, 2025 | 152.70 | 153.22 | 151.53 | 152.01 | 7,156,834 | -0.27(-0.18%) |
Jun 25, 2025 | 151.38 | 153.07 | 150.73 | 152.28 | 7,153,659 | +0.09(+0.06%) |
Jun 24, 2025 | 151.50 | 152.72 | 150.98 | 152.19 | 9,543,971 | +0.87(+0.57%) |
Jun 23, 2025 | 149.74 | 151.43 | 149.74 | 151.32 | 7,397,588 | +1.53(+1.02%) |
Jun 20, 2025 | 151.26 | 151.40 | 149.04 | 149.79 | 22,605,522 | -0.94(-0.62%) |
Jun 18, 2025 | 152.57 | 152.65 | 150.71 | 150.73 | 8,325,262 | -1.65(-1.08%) |
Jun 17, 2025 | 154.96 | 155.28 | 152.10 | 152.38 | 6,417,425 | -2.84(-1.83%) |
Jun 16, 2025 | 156.42 | 156.50 | 154.45 | 155.22 | 7,065,479 | -1.88(-1.20%) |
Jun 13, 2025 | 155.97 | 157.67 | 155.97 | 157.10 | 6,587,881 | +0.44(+0.28%) |
Jun 12, 2025 | 156.24 | 156.68 | 155.17 | 156.66 | 7,075,244 | +1.40(+0.90%) |
Jun 11, 2025 | 156.30 | 156.60 | 154.73 | 155.26 | 6,014,613 | -1.19(-0.76%) |
Jun 10, 2025 | 155.43 | 157.44 | 155.02 | 156.45 | 6,791,814 | +1.22(+0.79%) |
Jun 09, 2025 | 154.85 | 155.99 | 154.45 | 155.23 | 5,319,092 | +0.20(+0.13%) |
Jun 06, 2025 | 154.00 | 156.03 | 154.00 | 155.03 | 5,391,855 | +1.37(+0.89%) |
Jun 05, 2025 | 153.68 | 154.09 | 152.64 | 153.66 | 5,295,804 | +0.44(+0.29%) |
Jun 04, 2025 | 154.93 | 154.93 | 153.13 | 153.22 | 6,983,705 | -1.20(-0.78%) |
Jun 03, 2025 | 154.80 | 155.66 | 154.08 | 154.42 | 8,209,629 | -0.98(-0.63%) |
Jun 02, 2025 | 154.48 | 155.54 | 152.30 | 155.40 | 6,669,521 | +0.19(+0.12%) |
May 30, 2025 | 153.90 | 155.71 | 153.22 | 155.21 | 15,545,300 | +1.63(+1.06%) |
May 29, 2025 | 151.75 | 154.04 | 151.56 | 153.58 | 6,810,905 | +1.15(+0.75%) |
May 28, 2025 | 153.28 | 153.64 | 151.93 | 152.43 | 8,456,873 | -0.82(-0.54%) |
May 27, 2025 | 152.52 | 154.04 | 151.93 | 153.25 | 6,990,562 | +0.31(+0.20%) |
May 23, 2025 | 153.00 | 153.48 | 152.21 | 152.94 | 6,728,190 | +0.33(+0.22%) |
May 22, 2025 | 152.65 | 153.32 | 151.37 | 152.61 | 7,535,259 | -0.57(-0.37%) |
May 21, 2025 | 153.19 | 154.43 | 153.00 | 153.18 | 7,029,982 | -0.48(-0.31%) |
May 20, 2025 | 152.33 | 154.04 | 152.12 | 153.66 | 7,350,911 | +1.17(+0.77%) |
May 19, 2025 | 151.89 | 152.66 | 151.05 | 152.49 | 12,639,555 | +1.16(+0.77%) |
May 16, 2025 | 149.67 | 151.50 | 149.22 | 151.33 | 8,051,168 | +1.72(+1.15%) |
May 15, 2025 | 148.00 | 149.65 | 147.33 | 149.61 | 7,945,646 | +3.25(+2.22%) |
May 14, 2025 | 148.66 | 148.82 | 146.12 | 146.36 | 10,214,162 | -2.08(-1.40%) |
May 13, 2025 | 151.70 | 151.70 | 148.08 | 148.44 | 10,548,275 | -5.70(-3.70%) |
May 12, 2025 | 152.02 | 155.36 | 151.18 | 154.14 | 9,023,069 | -0.08(-0.05%) |
May 09, 2025 | 155.42 | 156.06 | 153.81 | 154.22 | 6,520,480 | -1.44(-0.93%) |
May 08, 2025 | 155.82 | 157.03 | 154.78 | 155.66 | 7,604,590 | -1.64(-1.04%) |
May 07, 2025 | 154.74 | 157.94 | 154.50 | 157.30 | 7,853,564 | +2.83(+1.83%) |
May 06, 2025 | 154.82 | 155.90 | 153.69 | 154.47 | 8,644,164 | -0.53(-0.34%) |
May 05, 2025 | 156.67 | 156.79 | 154.72 | 155.00 | 5,464,200 | -1.12(-0.72%) |
May 02, 2025 | 156.07 | 156.72 | 155.04 | 156.12 | 5,974,542 | +1.66(+1.07%) |