Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 172.86 | 174.39 | 169.81 | 174.18 | 157,816 | +1.08(+0.62%) |
Jul 02, 2025 | 170.19 | 174.34 | 170.19 | 173.10 | 270,610 | +1.10(+0.64%) |
Jul 01, 2025 | 170.78 | 173.70 | 167.51 | 172.00 | 802,076 | -0.60(-0.35%) |
Jun 30, 2025 | 172.22 | 174.31 | 169.21 | 172.60 | 420,195 | +0.38(+0.22%) |
Jun 27, 2025 | 172.66 | 174.81 | 170.66 | 172.22 | 255,335 | -0.73(-0.42%) |
Jun 26, 2025 | 174.32 | 175.27 | 172.00 | 172.95 | 353,316 | -0.05(-0.03%) |
Jun 25, 2025 | 178.22 | 179.20 | 166.84 | 173.00 | 641,895 | -6.10(-3.41%) |
Jun 24, 2025 | 176.00 | 180.78 | 175.53 | 179.10 | 377,011 | +3.32(+1.89%) |
Jun 23, 2025 | 177.25 | 179.20 | 174.53 | 175.78 | 399,967 | -1.12(-0.63%) |
Jun 20, 2025 | 171.96 | 177.21 | 170.37 | 176.90 | 415,686 | +6.19(+3.63%) |
Jun 18, 2025 | 172.50 | 175.28 | 170.49 | 170.71 | 288,949 | -2.19(-1.27%) |
Jun 17, 2025 | 178.10 | 178.62 | 172.35 | 172.90 | 394,805 | -4.81(-2.71%) |
Jun 16, 2025 | 170.66 | 178.18 | 169.90 | 177.71 | 547,513 | +6.91(+4.05%) |
Jun 13, 2025 | 170.18 | 173.82 | 169.65 | 170.80 | 369,830 | -0.12(-0.07%) |
Jun 12, 2025 | 171.30 | 174.08 | 169.75 | 170.92 | 249,897 | -0.80(-0.47%) |
Jun 11, 2025 | 172.59 | 174.11 | 170.69 | 171.72 | 231,952 | -0.63(-0.37%) |
Jun 10, 2025 | 174.81 | 175.35 | 170.18 | 172.35 | 380,967 | -0.80(-0.46%) |
Jun 09, 2025 | 175.85 | 177.06 | 172.00 | 173.15 | 484,693 | +0.09(+0.05%) |
Jun 06, 2025 | 175.94 | 178.12 | 171.55 | 173.06 | 595,956 | -4.49(-2.53%) |
Jun 05, 2025 | 173.64 | 177.83 | 167.55 | 177.55 | 358,045 | +3.86(+2.22%) |
Jun 04, 2025 | 173.75 | 177.97 | 168.11 | 173.69 | 537,095 | -0.71(-0.41%) |
Jun 03, 2025 | 176.34 | 179.40 | 172.60 | 174.40 | 578,222 | -1.29(-0.73%) |
Jun 02, 2025 | 165.50 | 177.94 | 165.02 | 175.69 | 950,818 | +12.85(+7.89%) |
May 30, 2025 | 163.50 | 165.66 | 162.69 | 162.84 | 470,654 | -0.73(-0.45%) |
May 29, 2025 | 160.06 | 164.82 | 158.16 | 163.57 | 302,787 | +4.33(+2.72%) |
May 28, 2025 | 156.71 | 160.30 | 156.56 | 159.24 | 384,915 | +1.97(+1.25%) |
May 27, 2025 | 163.55 | 163.55 | 156.83 | 157.27 | 370,096 | -4.73(-2.92%) |
May 23, 2025 | 157.77 | 162.12 | 153.49 | 162.00 | 214,037 | +1.95(+1.22%) |
May 22, 2025 | 157.97 | 161.78 | 156.10 | 160.05 | 345,783 | +1.95(+1.23%) |
May 21, 2025 | 160.38 | 162.38 | 157.02 | 158.10 | 396,900 | -3.47(-2.15%) |
May 20, 2025 | 160.34 | 162.22 | 157.70 | 161.57 | 247,021 | +1.24(+0.77%) |
May 19, 2025 | 157.00 | 160.38 | 156.46 | 160.33 | 442,964 | +2.73(+1.73%) |
May 16, 2025 | 155.01 | 160.56 | 154.80 | 157.60 | 502,233 | +0.06(+0.04%) |
May 15, 2025 | 157.14 | 159.03 | 150.89 | 157.54 | 342,586 | +0.34(+0.22%) |
May 14, 2025 | 161.78 | 165.26 | 156.28 | 157.20 | 287,112 | -4.32(-2.67%) |
May 13, 2025 | 155.20 | 162.30 | 154.64 | 161.52 | 495,599 | +7.09(+4.59%) |
May 12, 2025 | 153.41 | 158.33 | 152.45 | 154.43 | 440,954 | +3.18(+2.10%) |
May 09, 2025 | 159.45 | 161.39 | 151.11 | 151.25 | 598,470 | -8.14(-5.11%) |
May 08, 2025 | 161.10 | 162.71 | 156.02 | 159.39 | 712,636 | -1.60(-0.99%) |
May 07, 2025 | 162.31 | 164.81 | 160.01 | 160.99 | 551,057 | -1.85(-1.14%) |
May 06, 2025 | 169.49 | 171.46 | 161.77 | 162.84 | 825,122 | -7.90(-4.63%) |
May 05, 2025 | 175.60 | 175.60 | 169.44 | 170.74 | 449,171 | -1.32(-0.77%) |
May 02, 2025 | 168.00 | 183.00 | 166.96 | 172.06 | 1,175,394 | +4.59(+2.74%) |