Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 178.00 | 189.50 | 177.85 | 185.03 | 6,399,725 | +14.51(+8.51%) |
Jul 02, 2025 | 165.00 | 178.31 | 164.71 | 170.52 | 6,330,224 | +7.56(+4.64%) |
Jul 01, 2025 | 165.02 | 169.63 | 158.81 | 162.96 | 6,574,089 | -2.58(-1.56%) |
Jun 30, 2025 | 161.63 | 167.79 | 159.52 | 165.54 | 7,932,442 | +13.40(+8.81%) |
Jun 27, 2025 | 156.37 | 158.19 | 149.54 | 152.14 | 4,371,575 | -3.49(-2.24%) |
Jun 26, 2025 | 156.81 | 158.99 | 154.00 | 155.63 | 4,127,405 | +2.93(+1.92%) |
Jun 25, 2025 | 152.00 | 152.97 | 147.30 | 152.70 | 3,386,454 | +1.52(+1.01%) |
Jun 24, 2025 | 145.94 | 153.49 | 142.84 | 151.18 | 5,147,455 | +6.51(+4.50%) |
Jun 23, 2025 | 144.30 | 147.00 | 139.26 | 144.67 | 3,707,423 | -0.33(-0.23%) |
Jun 20, 2025 | 144.00 | 147.73 | 143.80 | 145.00 | 5,074,264 | +1.33(+0.93%) |
Jun 18, 2025 | 143.71 | 150.75 | 141.50 | 143.67 | 7,610,729 | -0.23(-0.16%) |
Jun 17, 2025 | 137.95 | 146.93 | 135.50 | 143.90 | 20,635,916 | -31.35(-17.89%) |
Jun 16, 2025 | 176.32 | 177.63 | 169.63 | 175.25 | 4,887,878 | +0.05(+0.03%) |
Jun 13, 2025 | 164.63 | 179.50 | 164.10 | 175.20 | 4,467,046 | +7.37(+4.39%) |
Jun 12, 2025 | 167.52 | 168.94 | 163.76 | 167.83 | 2,120,403 | -0.03(-0.02%) |
Jun 11, 2025 | 170.00 | 174.43 | 166.72 | 167.86 | 3,617,213 | +3.24(+1.97%) |
Jun 10, 2025 | 162.47 | 164.94 | 159.85 | 164.62 | 3,025,506 | +4.46(+2.78%) |
Jun 09, 2025 | 167.85 | 168.63 | 160.09 | 160.16 | 2,600,390 | -6.19(-3.72%) |
Jun 06, 2025 | 165.14 | 166.92 | 162.50 | 166.35 | 2,121,552 | +2.51(+1.53%) |
Jun 05, 2025 | 160.65 | 167.20 | 157.76 | 163.84 | 3,607,957 | +4.03(+2.52%) |
Jun 04, 2025 | 159.90 | 163.16 | 156.25 | 159.81 | 3,033,650 | +0.44(+0.28%) |
Jun 03, 2025 | 149.08 | 159.65 | 145.89 | 159.37 | 4,474,406 | +9.72(+6.50%) |
Jun 02, 2025 | 158.21 | 158.81 | 148.80 | 149.65 | 4,164,285 | -8.43(-5.33%) |
May 30, 2025 | 155.75 | 160.64 | 154.19 | 158.08 | 5,258,072 | +2.13(+1.37%) |
May 29, 2025 | 158.00 | 159.38 | 153.77 | 155.95 | 2,514,427 | -0.50(-0.32%) |
May 28, 2025 | 155.51 | 157.33 | 153.87 | 156.45 | 2,217,731 | +0.72(+0.46%) |
May 27, 2025 | 158.55 | 158.69 | 153.78 | 155.73 | 3,834,356 | -2.65(-1.67%) |
May 23, 2025 | 154.01 | 161.62 | 152.59 | 158.38 | 3,563,703 | +2.03(+1.30%) |
May 22, 2025 | 159.95 | 161.00 | 152.72 | 156.35 | 7,910,371 | -7.02(-4.30%) |
May 21, 2025 | 161.65 | 164.82 | 159.61 | 163.37 | 4,895,934 | -3.85(-2.30%) |
May 20, 2025 | 165.37 | 172.89 | 164.70 | 167.22 | 6,088,329 | +2.30(+1.39%) |
May 19, 2025 | 171.40 | 174.08 | 160.78 | 164.92 | 10,870,498 | -13.54(-7.59%) |
May 16, 2025 | 187.30 | 188.00 | 175.57 | 178.46 | 5,256,312 | -7.72(-4.15%) |
May 15, 2025 | 190.50 | 190.82 | 180.92 | 186.18 | 5,978,821 | -6.80(-3.52%) |
May 14, 2025 | 190.48 | 198.87 | 186.85 | 192.98 | 8,575,125 | +1.38(+0.72%) |
May 13, 2025 | 176.12 | 195.44 | 175.24 | 191.60 | 20,207,702 | +35.39(+22.66%) |
May 12, 2025 | 148.94 | 156.89 | 142.57 | 156.21 | 11,998,933 | +15.53(+11.04%) |
May 09, 2025 | 134.12 | 143.61 | 133.75 | 140.68 | 5,430,380 | +6.92(+5.17%) |
May 08, 2025 | 130.34 | 135.30 | 127.33 | 133.76 | 4,269,455 | +3.98(+3.07%) |
May 07, 2025 | 125.98 | 130.00 | 125.80 | 129.78 | 2,066,682 | +3.02(+2.38%) |
May 06, 2025 | 127.00 | 130.79 | 126.23 | 126.76 | 2,698,354 | -0.40(-0.31%) |
May 05, 2025 | 128.65 | 129.23 | 122.47 | 127.16 | 3,735,888 | -3.38(-2.59%) |
May 02, 2025 | 127.68 | 132.27 | 125.55 | 130.54 | 3,395,995 | +3.97(+3.14%) |