Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 158.40 | 158.66 | 155.96 | 157.99 | 194,400,224 | +0.24(+0.15%) |
Jun 27, 2025 | 156.04 | 158.71 | 155.25 | 157.75 | 263,234,992 | +2.73(+1.76%) |
Jun 26, 2025 | 155.97 | 156.72 | 154.00 | 155.02 | 197,832,496 | +0.71(+0.46%) |
Jun 25, 2025 | 149.27 | 154.45 | 149.26 | 154.31 | 268,752,064 | +6.41(+4.33%) |
Jun 24, 2025 | 145.56 | 147.96 | 145.50 | 147.90 | 187,326,304 | +3.73(+2.59%) |
Jun 23, 2025 | 142.50 | 144.78 | 142.03 | 144.17 | 154,282,512 | +0.32(+0.22%) |
Jun 20, 2025 | 145.45 | 146.20 | 142.65 | 143.85 | 242,965,776 | -1.63(-1.12%) |
Jun 18, 2025 | 144.01 | 145.65 | 143.12 | 145.48 | 161,524,272 | +1.36(+0.94%) |
Jun 17, 2025 | 144.49 | 145.22 | 143.78 | 144.12 | 138,794,048 | -0.57(-0.39%) |
Jun 16, 2025 | 143.34 | 146.18 | 143.20 | 144.69 | 182,654,272 | +2.72(+1.92%) |
Jun 13, 2025 | 142.48 | 143.58 | 140.85 | 141.97 | 180,820,816 | -3.03(-2.09%) |
Jun 12, 2025 | 141.97 | 145.00 | 141.85 | 145.00 | 162,052,320 | +2.17(+1.52%) |
Jun 11, 2025 | 144.61 | 144.99 | 141.87 | 142.83 | 167,407,232 | -1.13(-0.78%) |
Jun 10, 2025 | 142.69 | 144.29 | 141.53 | 143.96 | 155,650,816 | +1.33(+0.93%) |
Jun 09, 2025 | 143.19 | 145.00 | 141.94 | 142.63 | 185,373,632 | +0.91(+0.64%) |
Jun 06, 2025 | 142.51 | 143.27 | 141.51 | 141.72 | 153,986,256 | +1.73(+1.24%) |
Jun 05, 2025 | 142.17 | 144.00 | 138.83 | 139.99 | 233,030,192 | -1.93(-1.36%) |
Jun 04, 2025 | 142.19 | 142.39 | 139.54 | 141.92 | 167,377,216 | +0.70(+0.50%) |
Jun 03, 2025 | 138.78 | 142.00 | 137.95 | 141.22 | 226,940,976 | +3.84(+2.80%) |
Jun 02, 2025 | 135.49 | 138.12 | 135.40 | 137.38 | 197,401,216 | +2.25(+1.67%) |
May 30, 2025 | 138.71 | 139.62 | 132.92 | 135.13 | 333,360,000 | -4.06(-2.92%) |
May 29, 2025 | 142.24 | 143.49 | 137.91 | 139.19 | 371,515,744 | +4.38(+3.25%) |
May 28, 2025 | 136.02 | 137.25 | 134.79 | 134.81 | 300,425,568 | -0.69(-0.51%) |
May 27, 2025 | 134.15 | 135.66 | 133.31 | 135.50 | 192,497,760 | +4.21(+3.21%) |
May 23, 2025 | 130.00 | 132.68 | 129.16 | 131.29 | 198,843,104 | -1.54(-1.16%) |
May 22, 2025 | 132.23 | 134.25 | 131.55 | 132.83 | 187,822,784 | +1.03(+0.78%) |
May 21, 2025 | 133.06 | 137.40 | 130.59 | 131.80 | 270,117,760 | -2.58(-1.92%) |
May 20, 2025 | 134.29 | 134.58 | 132.62 | 134.38 | 161,497,568 | -1.19(-0.88%) |
May 19, 2025 | 132.39 | 135.87 | 132.39 | 135.57 | 192,621,600 | +0.17(+0.13%) |
May 16, 2025 | 136.22 | 136.35 | 133.46 | 135.40 | 226,542,528 | +0.57(+0.42%) |
May 15, 2025 | 134.29 | 136.30 | 132.66 | 134.83 | 226,180,576 | -0.51(-0.38%) |
May 14, 2025 | 133.20 | 135.44 | 131.68 | 135.34 | 281,225,344 | +5.41(+4.16%) |
May 13, 2025 | 124.98 | 131.22 | 124.47 | 129.93 | 329,127,776 | +6.93(+5.63%) |
May 12, 2025 | 121.97 | 123.00 | 120.28 | 123.00 | 224,824,112 | +6.35(+5.44%) |
May 09, 2025 | 117.35 | 118.23 | 115.21 | 116.65 | 132,993,088 | -0.72(-0.61%) |
May 08, 2025 | 118.25 | 118.68 | 115.85 | 117.37 | 198,156,256 | +0.31(+0.26%) |
May 07, 2025 | 113.04 | 117.68 | 112.28 | 117.06 | 207,285,568 | +3.52(+3.10%) |
May 06, 2025 | 111.48 | 114.74 | 110.82 | 113.54 | 158,128,256 | -0.28(-0.25%) |
May 05, 2025 | 112.90 | 114.67 | 112.66 | 113.82 | 133,531,144 | -0.68(-0.59%) |
May 02, 2025 | 114.18 | 115.40 | 113.37 | 114.50 | 190,277,696 | +2.89(+2.59%) |