Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 144.04 | 144.04 | 143.85 | 143.85 | 6,404 | -0.57(-0.39%) |
Jun 29, 2025 | 144.40 | 144.67 | 144.40 | 144.42 | 3,314 | -0.24(-0.16%) |
Jun 27, 2025 | 144.40 | 144.94 | 144.19 | 144.66 | 309,779 | +0.20(+0.14%) |
Jun 26, 2025 | 144.40 | 144.66 | 144.38 | 144.46 | 7,144 | -0.57(-0.39%) |
Jun 25, 2025 | 145.25 | 145.26 | 144.99 | 145.03 | 8,223 | +0.20(+0.14%) |
Jun 24, 2025 | 144.91 | 144.97 | 144.81 | 144.83 | 6,484 | -1.04(-0.71%) |
Jun 23, 2025 | 146.15 | 146.18 | 145.76 | 145.88 | 13,995 | -0.42(-0.28%) |
Jun 22, 2025 | 146.16 | 146.57 | 146.27 | 146.29 | 4,504 | +0.20(+0.13%) |
Jun 20, 2025 | 145.46 | 146.22 | 145.13 | 146.10 | 264,898 | +0.77(+0.53%) |
Jun 19, 2025 | 145.46 | 145.57 | 145.32 | 145.33 | 9,490 | +0.31(+0.21%) |
Jun 18, 2025 | 145.13 | 145.16 | 144.90 | 145.02 | 8,616 | -0.36(-0.25%) |
Jun 17, 2025 | 145.28 | 145.39 | 145.22 | 145.38 | 7,463 | +0.74(+0.51%) |
Jun 16, 2025 | 144.76 | 144.82 | 144.59 | 144.65 | 10,736 | +0.54(+0.37%) |
Jun 13, 2025 | 144.11 | 0 | +0.72(+0.51%) | |||
Jun 12, 2025 | 143.49 | 143.54 | 143.36 | 143.39 | 7,592 | -0.85(-0.59%) |
Jun 11, 2025 | 144.58 | 144.56 | 144.12 | 144.23 | 9,874 | -0.89(-0.61%) |
Jun 10, 2025 | 144.88 | 145.16 | 144.84 | 145.12 | 9,947 | +0.61(+0.42%) |
Jun 09, 2025 | 144.59 | 144.65 | 144.50 | 144.52 | 5,702 | -0.14(-0.10%) |
Jun 08, 2025 | 144.88 | 144.85 | 144.61 | 144.66 | 2,319 | -0.19(-0.13%) |
Jun 06, 2025 | 143.56 | 145.09 | 143.46 | 144.85 | 285,784 | +1.36(+0.95%) |
Jun 05, 2025 | 143.56 | 143.58 | 143.46 | 143.49 | 3,509 | +0.89(+0.62%) |
Jun 04, 2025 | 142.78 | 142.83 | 142.60 | 142.60 | 3,627 | -1.37(-0.95%) |
Jun 03, 2025 | 144.00 | 144.04 | 143.89 | 143.97 | 3,315 | +1.46(+1.02%) |
Jun 02, 2025 | 142.71 | 142.69 | 142.50 | 142.51 | 4,052 | -1.35(-0.94%) |
Jun 01, 2025 | 143.87 | 143.99 | 143.77 | 143.86 | 2,777 | -0.19(-0.14%) |
May 30, 2025 | 144.18 | 144.43 | 143.44 | 144.05 | 329,748 | +0.00(+0.00%) |
May 29, 2025 | 144.18 | 144.16 | 143.89 | 144.05 | 4,258 | -1.34(-0.92%) |
May 28, 2025 | 144.87 | 145.46 | 144.78 | 145.39 | 5,503 | +1.11(+0.77%) |
May 27, 2025 | 144.36 | 144.31 | 144.18 | 144.28 | 3,375 | +1.56(+1.09%) |
May 26, 2025 | 142.84 | 142.77 | 142.65 | 142.72 | 3,500 | -0.06(-0.04%) |
May 25, 2025 | 142.46 | 143.08 | 142.50 | 142.78 | 4,759 | +0.21(+0.15%) |
May 23, 2025 | 144.01 | 144.10 | 142.42 | 142.57 | 318,239 | -1.29(-0.90%) |
May 22, 2025 | 144.01 | 144.10 | 143.77 | 143.86 | 3,965 | -0.11(-0.07%) |
May 21, 2025 | 143.68 | 144.38 | 143.67 | 143.97 | 6,819 | -0.41(-0.28%) |
May 20, 2025 | 144.50 | 144.50 | 144.17 | 144.38 | 5,201 | -0.54(-0.37%) |
May 19, 2025 | 144.85 | 144.98 | 144.85 | 144.92 | 3,308 | -0.25(-0.17%) |
May 18, 2025 | 145.28 | 145.37 | 145.01 | 145.17 | 3,891 | -0.48(-0.33%) |
May 16, 2025 | 145.69 | 146.10 | 144.93 | 145.65 | 259,670 | +0.11(+0.08%) |
May 15, 2025 | 145.69 | 145.67 | 145.43 | 145.53 | 3,924 | -0.97(-0.66%) |
May 14, 2025 | 146.75 | 146.68 | 146.47 | 146.50 | 3,907 | -0.93(-0.63%) |
May 13, 2025 | 147.48 | 147.49 | 147.32 | 147.43 | 3,393 | -0.97(-0.66%) |
May 12, 2025 | 148.47 | 148.45 | 148.34 | 148.41 | 3,944 | +2.59(+1.78%) |
May 11, 2025 | 146.00 | 146.17 | 145.71 | 145.81 | 4,712 | +0.44(+0.30%) |
May 09, 2025 | 145.91 | 146.19 | 144.83 | 145.38 | 271,326 | -0.59(-0.40%) |
May 08, 2025 | 145.91 | 145.97 | 145.77 | 145.96 | 4,181 | +2.17(+1.51%) |
May 07, 2025 | 143.82 | 143.91 | 143.76 | 143.79 | 3,885 | +0.53(+0.37%) |
May 06, 2025 | 142.41 | 143.30 | 142.43 | 143.25 | 8,115 | -0.40(-0.27%) |
May 05, 2025 | 143.70 | 143.81 | 143.64 | 143.65 | 3,180 | -1.18(-0.81%) |
May 04, 2025 | 144.73 | 144.99 | 144.68 | 144.83 | 3,293 | -0.13(-0.09%) |
May 02, 2025 | 145.40 | 145.91 | 143.74 | 144.96 | 360,799 | -0.51(-0.35%) |