Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 159.26 | 159.90 | 158.13 | 159.32 | 11,238,087 | -0.54(-0.34%) |
Jun 27, 2025 | 158.68 | 160.13 | 158.29 | 159.86 | 19,260,164 | +1.23(+0.78%) |
Jun 26, 2025 | 159.55 | 159.56 | 157.17 | 158.63 | 7,410,328 | -0.34(-0.21%) |
Jun 25, 2025 | 159.82 | 160.34 | 158.71 | 158.97 | 5,933,382 | -1.39(-0.87%) |
Jun 24, 2025 | 161.18 | 161.74 | 159.65 | 160.36 | 7,469,785 | -0.67(-0.42%) |
Jun 23, 2025 | 159.07 | 161.19 | 159.00 | 161.03 | 6,587,455 | +1.95(+1.23%) |
Jun 20, 2025 | 158.03 | 159.34 | 157.85 | 159.08 | 16,173,396 | +1.06(+0.67%) |
Jun 18, 2025 | 158.55 | 158.65 | 157.66 | 158.02 | 7,211,259 | -0.50(-0.32%) |
Jun 17, 2025 | 160.06 | 160.37 | 158.31 | 158.52 | 6,793,538 | -2.36(-1.47%) |
Jun 16, 2025 | 160.88 | 161.95 | 160.01 | 160.88 | 6,330,537 | +0.60(+0.37%) |
Jun 13, 2025 | 162.76 | 163.03 | 159.91 | 160.28 | 7,165,144 | -2.90(-1.78%) |
Jun 12, 2025 | 161.97 | 163.31 | 161.68 | 163.18 | 6,509,589 | +1.07(+0.66%) |
Jun 11, 2025 | 162.63 | 162.77 | 161.69 | 162.11 | 5,959,233 | -0.73(-0.45%) |
Jun 10, 2025 | 162.69 | 163.51 | 161.92 | 162.84 | 7,677,797 | +0.28(+0.17%) |
Jun 09, 2025 | 163.39 | 164.02 | 162.07 | 162.56 | 6,544,131 | -1.46(-0.89%) |
Jun 06, 2025 | 163.29 | 165.24 | 163.28 | 164.02 | 5,697,882 | +1.22(+0.75%) |
Jun 05, 2025 | 165.43 | 165.44 | 162.51 | 162.80 | 10,352,117 | -3.15(-1.90%) |
Jun 04, 2025 | 166.69 | 168.04 | 165.92 | 165.95 | 4,939,190 | -0.90(-0.54%) |
Jun 03, 2025 | 166.78 | 167.41 | 165.90 | 166.85 | 6,223,469 | -0.93(-0.55%) |
Jun 02, 2025 | 169.02 | 169.04 | 166.23 | 167.78 | 7,573,840 | -2.11(-1.24%) |
May 30, 2025 | 168.75 | 170.99 | 168.60 | 169.89 | 12,590,002 | +1.33(+0.79%) |
May 29, 2025 | 166.74 | 168.99 | 166.44 | 168.56 | 4,843,925 | +1.20(+0.72%) |
May 28, 2025 | 167.65 | 168.84 | 167.06 | 167.36 | 5,371,176 | -0.40(-0.24%) |
May 27, 2025 | 165.27 | 167.98 | 165.27 | 167.76 | 11,423,517 | +1.90(+1.15%) |
May 23, 2025 | 164.82 | 166.22 | 163.48 | 165.86 | 5,349,901 | +0.83(+0.50%) |
May 22, 2025 | 164.44 | 166.20 | 164.02 | 165.03 | 6,245,498 | -0.40(-0.24%) |
May 21, 2025 | 164.82 | 166.37 | 164.62 | 165.43 | 6,424,016 | -0.21(-0.13%) |
May 20, 2025 | 164.61 | 166.00 | 164.60 | 165.64 | 5,576,491 | +0.87(+0.53%) |
May 19, 2025 | 163.47 | 165.15 | 163.41 | 164.77 | 8,120,115 | +1.49(+0.91%) |
May 16, 2025 | 162.65 | 163.43 | 161.85 | 163.28 | 7,100,812 | +0.87(+0.54%) |
May 15, 2025 | 159.59 | 162.91 | 158.70 | 162.41 | 8,727,301 | +4.39(+2.78%) |
May 14, 2025 | 158.12 | 159.16 | 157.57 | 158.02 | 5,988,387 | -0.71(-0.45%) |
May 13, 2025 | 160.02 | 160.72 | 157.36 | 158.73 | 7,780,686 | -2.17(-1.35%) |
May 12, 2025 | 157.43 | 161.05 | 156.69 | 160.90 | 7,378,281 | +3.24(+2.06%) |
May 09, 2025 | 158.02 | 159.12 | 157.41 | 157.66 | 6,453,244 | -0.99(-0.62%) |
May 08, 2025 | 158.38 | 160.00 | 158.01 | 158.65 | 7,230,669 | -0.64(-0.40%) |
May 07, 2025 | 159.02 | 160.05 | 158.54 | 159.29 | 6,430,065 | +0.04(+0.03%) |
May 06, 2025 | 158.04 | 159.71 | 157.65 | 159.25 | 7,703,487 | +0.42(+0.26%) |
May 05, 2025 | 160.89 | 160.91 | 158.02 | 158.83 | 7,575,938 | -1.69(-1.05%) |
May 02, 2025 | 160.93 | 161.81 | 159.90 | 160.52 | 5,750,168 | +0.54(+0.34%) |