Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 129.38 | 129.95 | 129.25 | 129.79 | 1,570,160 | +0.74(+0.57%) |
Jul 02, 2025 | 128.42 | 129.06 | 128.19 | 129.05 | 2,118,936 | +0.52(+0.40%) |
Jul 01, 2025 | 128.19 | 128.71 | 128.09 | 128.53 | 3,796,467 | -0.07(-0.05%) |
Jun 30, 2025 | 128.41 | 128.81 | 128.09 | 128.60 | 6,021,588 | +0.56(+0.44%) |
Jun 27, 2025 | 127.77 | 128.44 | 127.36 | 128.04 | 3,147,813 | +0.57(+0.45%) |
Jun 26, 2025 | 126.98 | 127.55 | 126.80 | 127.47 | 3,802,248 | +1.06(+0.84%) |
Jun 25, 2025 | 126.52 | 126.54 | 126.09 | 126.41 | 2,421,410 | -0.09(-0.07%) |
Jun 24, 2025 | 125.94 | 126.67 | 125.74 | 126.50 | 6,680,138 | +1.65(+1.32%) |
Jun 23, 2025 | 123.51 | 124.91 | 123.20 | 124.85 | 6,718,585 | +1.11(+0.90%) |
Jun 20, 2025 | 124.59 | 124.76 | 123.57 | 123.74 | 2,794,831 | -0.55(-0.44%) |
Jun 18, 2025 | 124.46 | 124.96 | 124.06 | 124.29 | 4,647,766 | +0.04(+0.03%) |
Jun 17, 2025 | 124.89 | 125.14 | 124.06 | 124.25 | 2,058,577 | -1.27(-1.01%) |
Jun 16, 2025 | 125.33 | 126.04 | 125.28 | 125.52 | 3,243,121 | +1.09(+0.88%) |
Jun 13, 2025 | 124.60 | 125.29 | 124.11 | 124.43 | 3,190,343 | -1.45(-1.15%) |
Jun 12, 2025 | 125.16 | 125.93 | 125.16 | 125.88 | 1,651,192 | +0.50(+0.40%) |
Jun 11, 2025 | 125.89 | 126.02 | 125.05 | 125.38 | 2,523,164 | -0.17(-0.13%) |
Jun 10, 2025 | 125.12 | 125.61 | 124.86 | 125.55 | 2,088,895 | +0.59(+0.48%) |
Jun 09, 2025 | 124.83 | 125.29 | 124.71 | 124.95 | 1,265,667 | +0.16(+0.13%) |
Jun 06, 2025 | 124.74 | 125.03 | 124.42 | 124.80 | 1,274,072 | +0.95(+0.77%) |
Jun 05, 2025 | 124.75 | 124.84 | 123.51 | 123.84 | 3,758,773 | -0.37(-0.30%) |
Jun 04, 2025 | 124.11 | 124.58 | 124.08 | 124.21 | 2,693,548 | +0.32(+0.26%) |
Jun 03, 2025 | 123.25 | 124.10 | 123.13 | 123.89 | 1,487,078 | +0.28(+0.22%) |
Jun 02, 2025 | 122.71 | 123.62 | 122.13 | 123.61 | 2,643,286 | +0.91(+0.74%) |
May 30, 2025 | 122.84 | 123.03 | 121.62 | 122.70 | 8,295,303 | -0.26(-0.21%) |
May 29, 2025 | 123.59 | 123.59 | 122.30 | 122.96 | 5,640,728 | +0.45(+0.36%) |
May 28, 2025 | 123.02 | 123.33 | 122.39 | 122.51 | 2,178,443 | -0.88(-0.72%) |
May 27, 2025 | 122.64 | 123.44 | 122.39 | 123.40 | 4,245,130 | +2.03(+1.68%) |
May 23, 2025 | 120.36 | 121.78 | 120.32 | 121.36 | 2,827,543 | -0.38(-0.31%) |
May 22, 2025 | 121.43 | 122.36 | 121.35 | 121.74 | 2,125,795 | -0.07(-0.06%) |
May 21, 2025 | 122.80 | 123.52 | 121.62 | 121.81 | 6,115,034 | -1.53(-1.24%) |
May 20, 2025 | 123.21 | 123.44 | 122.76 | 123.34 | 1,087,229 | -0.14(-0.11%) |
May 19, 2025 | 122.14 | 123.53 | 122.06 | 123.48 | 2,021,626 | +0.39(+0.31%) |
May 16, 2025 | 122.66 | 123.12 | 122.21 | 123.09 | 1,675,133 | +0.58(+0.48%) |
May 15, 2025 | 121.72 | 122.53 | 121.54 | 122.50 | 2,189,747 | +0.66(+0.54%) |
May 14, 2025 | 122.05 | 122.23 | 121.52 | 121.85 | 1,855,164 | +0.11(+0.09%) |
May 13, 2025 | 121.00 | 122.14 | 120.97 | 121.74 | 2,260,471 | +0.64(+0.53%) |
May 12, 2025 | 120.82 | 121.11 | 120.05 | 121.09 | 3,887,811 | +2.88(+2.43%) |
May 09, 2025 | 118.52 | 118.76 | 117.95 | 118.22 | 1,850,732 | +0.16(+0.13%) |
May 08, 2025 | 118.12 | 118.97 | 117.63 | 118.06 | 2,884,831 | +0.39(+0.33%) |
May 07, 2025 | 117.37 | 118.09 | 116.92 | 117.67 | 3,463,326 | +0.10(+0.08%) |
May 06, 2025 | 117.45 | 118.26 | 117.10 | 117.57 | 3,687,384 | -0.69(-0.58%) |
May 05, 2025 | 117.88 | 118.75 | 117.89 | 118.26 | 2,858,802 | -0.24(-0.20%) |
May 02, 2025 | 118.09 | 118.74 | 117.87 | 118.50 | 1,858,218 | +1.98(+1.69%) |