Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 171.27 | 178.62 | 171.27 | 176.48 | 1,429,430 | +5.47(+3.20%) |
Jul 02, 2025 | 174.12 | 174.12 | 169.23 | 171.01 | 1,644,846 | -3.03(-1.74%) |
Jul 01, 2025 | 168.00 | 174.90 | 167.35 | 174.04 | 2,617,906 | +5.36(+3.18%) |
Jun 30, 2025 | 170.81 | 171.60 | 167.99 | 168.68 | 1,461,575 | -2.08(-1.22%) |
Jun 27, 2025 | 167.12 | 171.12 | 166.22 | 170.76 | 1,867,882 | +3.96(+2.37%) |
Jun 26, 2025 | 166.81 | 167.65 | 165.54 | 166.80 | 1,903,310 | +1.05(+0.63%) |
Jun 25, 2025 | 167.80 | 168.78 | 164.47 | 165.75 | 2,178,143 | -3.47(-2.05%) |
Jun 24, 2025 | 167.81 | 170.33 | 167.24 | 169.22 | 1,750,765 | +3.40(+2.05%) |
Jun 23, 2025 | 163.58 | 166.51 | 160.00 | 165.82 | 1,532,213 | +0.94(+0.57%) |
Jun 20, 2025 | 164.08 | 165.35 | 163.35 | 164.88 | 2,560,590 | +2.42(+1.49%) |
Jun 18, 2025 | 161.90 | 164.16 | 161.90 | 162.46 | 1,232,480 | +0.47(+0.29%) |
Jun 17, 2025 | 162.57 | 164.76 | 161.29 | 161.99 | 1,397,945 | -2.62(-1.59%) |
Jun 16, 2025 | 168.33 | 169.34 | 164.47 | 164.61 | 2,100,008 | -1.02(-0.62%) |
Jun 13, 2025 | 168.23 | 169.70 | 164.50 | 165.63 | 1,404,256 | -6.07(-3.54%) |
Jun 12, 2025 | 172.06 | 172.60 | 170.32 | 171.70 | 1,033,653 | -1.62(-0.93%) |
Jun 11, 2025 | 175.52 | 175.98 | 172.63 | 173.32 | 1,104,912 | -0.74(-0.43%) |
Jun 10, 2025 | 177.46 | 177.46 | 172.67 | 174.06 | 1,344,836 | -2.56(-1.45%) |
Jun 09, 2025 | 176.74 | 177.91 | 176.00 | 176.62 | 1,098,352 | +0.07(+0.04%) |
Jun 06, 2025 | 175.04 | 176.78 | 171.30 | 176.55 | 1,822,680 | +3.17(+1.83%) |
Jun 05, 2025 | 171.00 | 174.91 | 170.30 | 173.38 | 1,902,385 | +3.56(+2.10%) |
Jun 04, 2025 | 168.46 | 170.77 | 167.83 | 169.82 | 1,866,394 | +1.20(+0.71%) |
Jun 03, 2025 | 167.00 | 170.49 | 165.03 | 168.62 | 1,842,235 | +1.45(+0.87%) |
Jun 02, 2025 | 165.17 | 167.68 | 163.22 | 167.17 | 1,501,487 | +0.42(+0.25%) |
May 30, 2025 | 164.36 | 167.00 | 163.91 | 166.75 | 2,138,513 | +1.10(+0.66%) |
May 29, 2025 | 169.50 | 171.79 | 163.64 | 165.65 | 1,663,983 | -1.64(-0.98%) |
May 28, 2025 | 164.79 | 167.78 | 164.38 | 167.29 | 1,578,862 | +2.69(+1.64%) |
May 27, 2025 | 160.87 | 165.04 | 160.63 | 164.60 | 2,178,756 | +6.00(+3.78%) |
May 23, 2025 | 156.32 | 159.67 | 155.80 | 158.60 | 1,272,831 | -1.74(-1.08%) |
May 22, 2025 | 158.61 | 161.03 | 155.68 | 160.34 | 2,641,630 | +1.38(+0.87%) |
May 21, 2025 | 160.57 | 163.71 | 158.07 | 158.96 | 1,978,373 | -3.17(-1.96%) |
May 20, 2025 | 163.77 | 164.93 | 160.47 | 162.13 | 4,108,931 | -2.96(-1.79%) |
May 19, 2025 | 163.68 | 165.89 | 163.30 | 165.09 | 1,829,961 | -1.17(-0.70%) |
May 16, 2025 | 164.58 | 166.69 | 163.91 | 166.26 | 1,764,007 | +0.45(+0.27%) |
May 15, 2025 | 168.75 | 169.77 | 165.22 | 165.81 | 1,801,362 | -3.00(-1.78%) |
May 14, 2025 | 169.51 | 171.47 | 168.30 | 168.82 | 2,129,594 | -0.15(-0.09%) |
May 13, 2025 | 168.18 | 173.25 | 167.02 | 168.97 | 2,882,500 | +2.12(+1.27%) |
May 12, 2025 | 163.84 | 168.72 | 162.91 | 166.85 | 3,196,165 | +10.56(+6.76%) |
May 09, 2025 | 152.23 | 158.23 | 148.20 | 156.29 | 6,394,726 | -12.30(-7.30%) |
May 08, 2025 | 168.09 | 172.48 | 167.10 | 168.59 | 3,647,925 | +2.42(+1.46%) |
May 07, 2025 | 164.61 | 169.82 | 164.31 | 166.16 | 2,212,212 | +1.83(+1.11%) |
May 06, 2025 | 163.75 | 166.53 | 163.41 | 164.34 | 1,733,223 | -0.89(-0.54%) |
May 05, 2025 | 159.83 | 166.50 | 159.27 | 165.22 | 1,800,664 | +3.82(+2.37%) |
May 02, 2025 | 159.83 | 161.97 | 157.42 | 161.40 | 2,700,745 | +3.82(+2.42%) |