Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 179.82 | 180.77 | 178.19 | 180.55 | 13,287,455 | +0.79(+0.44%) |
Jul 02, 2025 | 176.54 | 179.94 | 176.09 | 179.76 | 19,308,768 | +2.85(+1.61%) |
Jul 01, 2025 | 176.80 | 177.22 | 174.66 | 176.91 | 25,767,598 | -0.48(-0.27%) |
Jun 30, 2025 | 180.78 | 181.58 | 175.50 | 177.39 | 43,949,660 | -0.88(-0.49%) |
Jun 27, 2025 | 174.63 | 178.84 | 172.71 | 178.27 | 74,053,888 | +3.84(+2.20%) |
Jun 26, 2025 | 173.38 | 174.65 | 170.86 | 174.43 | 25,893,316 | +2.94(+1.71%) |
Jun 25, 2025 | 168.65 | 173.36 | 168.56 | 171.49 | 23,609,676 | +3.75(+2.24%) |
Jun 24, 2025 | 167.68 | 169.25 | 166.91 | 167.74 | 27,306,796 | +1.73(+1.04%) |
Jun 23, 2025 | 167.32 | 168.48 | 163.33 | 166.01 | 37,516,988 | -1.72(-1.03%) |
Jun 20, 2025 | 174.87 | 175.37 | 166.27 | 167.73 | 55,402,816 | -6.25(-3.59%) |
Jun 18, 2025 | 177.28 | 177.82 | 172.84 | 173.98 | 32,531,924 | -3.25(-1.83%) |
Jun 17, 2025 | 177.00 | 178.72 | 175.94 | 177.23 | 17,663,228 | -0.71(-0.40%) |
Jun 16, 2025 | 175.90 | 178.25 | 175.82 | 177.94 | 18,119,580 | +2.06(+1.17%) |
Jun 13, 2025 | 173.58 | 178.34 | 173.57 | 175.88 | 20,873,278 | -1.09(-0.62%) |
Jun 12, 2025 | 177.48 | 178.13 | 176.11 | 176.97 | 17,334,852 | -1.82(-1.02%) |
Jun 11, 2025 | 181.23 | 181.75 | 178.00 | 178.79 | 18,985,118 | -1.22(-0.68%) |
Jun 10, 2025 | 177.76 | 182.44 | 176.47 | 180.01 | 32,895,676 | +2.38(+1.34%) |
Jun 09, 2025 | 175.87 | 177.91 | 175.71 | 177.63 | 18,808,952 | +2.92(+1.67%) |
Jun 06, 2025 | 172.09 | 175.62 | 172.09 | 174.71 | 22,285,122 | +5.10(+3.01%) |
Jun 05, 2025 | 171.41 | 172.15 | 169.15 | 169.61 | 25,432,462 | +0.42(+0.25%) |
Jun 04, 2025 | 168.08 | 169.38 | 167.59 | 169.19 | 18,524,728 | +1.68(+1.00%) |
Jun 03, 2025 | 168.66 | 169.60 | 166.48 | 167.51 | 25,400,546 | -2.66(-1.56%) |
Jun 02, 2025 | 168.81 | 170.86 | 168.45 | 170.16 | 24,722,848 | -2.48(-1.43%) |
May 30, 2025 | 172.20 | 173.23 | 168.32 | 172.64 | 36,324,744 | -0.11(-0.06%) |
May 29, 2025 | 174.79 | 175.19 | 171.57 | 172.75 | 21,215,962 | -0.42(-0.24%) |
May 28, 2025 | 173.77 | 176.27 | 172.81 | 173.17 | 25,949,286 | -0.60(-0.34%) |
May 27, 2025 | 171.09 | 174.08 | 171.00 | 173.77 | 24,359,834 | +4.38(+2.59%) |
May 23, 2025 | 170.08 | 171.00 | 169.06 | 169.39 | 24,995,252 | -2.39(-1.39%) |
May 22, 2025 | 173.14 | 177.92 | 171.67 | 171.77 | 45,045,080 | +1.92(+1.13%) |
May 21, 2025 | 164.75 | 174.32 | 164.69 | 169.86 | 45,594,616 | +4.73(+2.87%) |
May 20, 2025 | 167.56 | 169.48 | 164.06 | 165.12 | 34,145,060 | -2.55(-1.52%) |
May 19, 2025 | 165.51 | 167.75 | 165.22 | 167.67 | 21,384,254 | +0.44(+0.26%) |
May 16, 2025 | 168.73 | 170.44 | 166.75 | 167.23 | 36,400,156 | +2.03(+1.23%) |
May 15, 2025 | 166.94 | 167.31 | 163.64 | 165.20 | 22,733,588 | -1.41(-0.85%) |
May 14, 2025 | 161.12 | 168.14 | 160.74 | 166.61 | 31,776,406 | +5.91(+3.68%) |
May 13, 2025 | 159.73 | 161.87 | 157.39 | 160.70 | 24,951,722 | +1.31(+0.82%) |
May 12, 2025 | 158.91 | 160.25 | 157.70 | 159.39 | 31,893,674 | +5.19(+3.37%) |
May 09, 2025 | 155.36 | 156.24 | 153.65 | 154.19 | 22,898,596 | -1.37(-0.88%) |
May 08, 2025 | 155.73 | 157.22 | 153.91 | 155.56 | 38,405,236 | +2.95(+1.93%) |
May 07, 2025 | 165.87 | 166.79 | 149.31 | 152.62 | 78,928,856 | -12.39(-7.51%) |
May 06, 2025 | 163.76 | 166.54 | 162.93 | 165.00 | 10,682,394 | -0.85(-0.51%) |
May 05, 2025 | 164.31 | 166.90 | 164.27 | 165.85 | 15,318,348 | +0.24(+0.14%) |
May 02, 2025 | 164.76 | 166.50 | 163.46 | 165.61 | 16,865,238 | +3.02(+1.85%) |