Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 138.09 | 139.27 | 137.47 | 137.87 | 1,029,088 | -0.99(-0.71%) |
Jul 02, 2025 | 135.00 | 139.10 | 134.38 | 138.86 | 1,968,716 | +4.75(+3.54%) |
Jul 01, 2025 | 129.23 | 134.65 | 128.46 | 134.11 | 2,092,972 | +4.57(+3.53%) |
Jun 30, 2025 | 130.83 | 131.88 | 129.50 | 129.54 | 2,578,375 | -1.89(-1.44%) |
Jun 27, 2025 | 130.67 | 131.82 | 129.87 | 131.43 | 2,860,498 | +0.82(+0.63%) |
Jun 26, 2025 | 129.45 | 131.32 | 128.78 | 130.61 | 1,838,340 | +2.40(+1.87%) |
Jun 25, 2025 | 128.07 | 128.73 | 127.75 | 128.21 | 1,713,610 | +0.01(+0.01%) |
Jun 24, 2025 | 127.58 | 129.25 | 126.50 | 128.20 | 2,038,677 | +2.21(+1.75%) |
Jun 23, 2025 | 123.25 | 126.39 | 122.82 | 125.99 | 1,789,837 | +1.69(+1.36%) |
Jun 20, 2025 | 129.16 | 129.49 | 123.32 | 124.30 | 5,239,710 | -1.88(-1.49%) |
Jun 18, 2025 | 126.47 | 129.10 | 125.31 | 126.18 | 4,038,939 | +3.98(+3.26%) |
Jun 17, 2025 | 121.83 | 123.45 | 120.40 | 122.20 | 1,855,660 | +0.53(+0.44%) |
Jun 16, 2025 | 122.90 | 123.44 | 120.48 | 121.67 | 2,517,082 | -0.25(-0.21%) |
Jun 13, 2025 | 117.53 | 122.04 | 117.21 | 121.92 | 3,394,455 | +3.47(+2.93%) |
Jun 12, 2025 | 116.04 | 118.59 | 115.66 | 118.45 | 2,132,476 | +1.32(+1.13%) |
Jun 11, 2025 | 120.00 | 120.47 | 116.21 | 117.13 | 3,616,437 | -7.55(-6.06%) |
Jun 10, 2025 | 123.00 | 125.56 | 122.68 | 124.68 | 1,879,436 | +2.15(+1.75%) |
Jun 09, 2025 | 123.36 | 123.85 | 120.00 | 122.53 | 1,642,515 | +0.96(+0.79%) |
Jun 06, 2025 | 120.20 | 123.07 | 119.98 | 121.57 | 2,061,885 | +2.82(+2.37%) |
Jun 05, 2025 | 122.00 | 122.23 | 118.14 | 118.75 | 2,432,260 | -3.11(-2.55%) |
Jun 04, 2025 | 122.38 | 124.00 | 121.03 | 121.86 | 2,248,994 | -0.46(-0.38%) |
Jun 03, 2025 | 119.04 | 122.44 | 115.35 | 122.32 | 4,851,337 | +1.92(+1.59%) |
Jun 02, 2025 | 122.91 | 125.75 | 117.89 | 120.40 | 7,453,962 | +11.04(+10.10%) |
May 30, 2025 | 107.75 | 109.50 | 106.21 | 109.36 | 3,548,230 | +0.42(+0.39%) |
May 29, 2025 | 108.87 | 109.28 | 106.61 | 108.94 | 2,437,693 | +0.10(+0.09%) |
May 28, 2025 | 109.76 | 110.60 | 108.43 | 108.84 | 1,548,133 | -0.54(-0.49%) |
May 27, 2025 | 109.57 | 109.98 | 107.82 | 109.38 | 2,620,481 | +0.89(+0.82%) |
May 23, 2025 | 108.79 | 110.69 | 106.79 | 108.49 | 3,908,400 | -2.20(-1.99%) |
May 22, 2025 | 111.19 | 111.63 | 109.78 | 110.69 | 1,527,043 | -1.03(-0.92%) |
May 21, 2025 | 113.73 | 114.75 | 111.47 | 111.72 | 1,959,410 | -3.28(-2.85%) |
May 20, 2025 | 115.61 | 115.61 | 114.61 | 115.00 | 1,198,403 | -0.82(-0.71%) |
May 19, 2025 | 113.96 | 116.05 | 113.54 | 115.82 | 1,630,801 | -0.34(-0.29%) |
May 16, 2025 | 115.10 | 116.34 | 113.89 | 116.16 | 1,833,415 | +0.70(+0.61%) |
May 15, 2025 | 115.57 | 116.01 | 114.06 | 115.46 | 2,019,785 | -1.64(-1.40%) |
May 14, 2025 | 118.69 | 119.70 | 116.57 | 117.10 | 1,864,880 | -1.86(-1.56%) |
May 13, 2025 | 120.84 | 121.37 | 118.72 | 118.96 | 1,928,928 | -1.16(-0.97%) |
May 12, 2025 | 120.48 | 122.40 | 119.33 | 120.12 | 2,248,735 | +4.90(+4.25%) |
May 09, 2025 | 115.90 | 116.81 | 114.25 | 115.22 | 1,715,379 | -0.27(-0.23%) |
May 08, 2025 | 116.04 | 117.16 | 114.49 | 115.49 | 2,084,149 | +0.34(+0.30%) |
May 07, 2025 | 118.05 | 118.05 | 114.01 | 115.15 | 2,929,130 | -1.70(-1.45%) |
May 06, 2025 | 119.03 | 120.13 | 116.74 | 116.85 | 2,378,383 | -3.64(-3.02%) |
May 05, 2025 | 121.59 | 122.89 | 120.42 | 120.49 | 1,368,386 | -2.48(-2.02%) |
May 02, 2025 | 120.82 | 123.95 | 120.28 | 122.97 | 2,085,688 | +3.25(+2.71%) |