Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 172.24 | 173.20 | 169.15 | 170.49 | 547,884 | -2.04(-1.18%) |
Jul 01, 2025 | 174.47 | 175.95 | 169.69 | 172.53 | 425,703 | -1.80(-1.03%) |
Jun 30, 2025 | 175.75 | 177.26 | 173.55 | 174.33 | 509,701 | +0.00(+0.00%) |
Jun 27, 2025 | 175.41 | 178.13 | 173.19 | 174.33 | 658,747 | -0.64(-0.37%) |
Jun 26, 2025 | 173.61 | 175.34 | 171.10 | 174.97 | 637,441 | +1.55(+0.89%) |
Jun 25, 2025 | 171.60 | 174.39 | 171.00 | 173.42 | 589,184 | +2.92(+1.71%) |
Jun 24, 2025 | 174.28 | 176.80 | 170.44 | 170.50 | 922,470 | -1.66(-0.96%) |
Jun 23, 2025 | 169.80 | 172.42 | 166.90 | 172.16 | 457,817 | +1.71(+1.00%) |
Jun 20, 2025 | 178.18 | 180.29 | 168.77 | 170.45 | 1,168,413 | -9.72(-5.39%) |
Jun 18, 2025 | 187.81 | 187.81 | 178.87 | 180.17 | 458,357 | -7.83(-4.16%) |
Jun 17, 2025 | 185.66 | 189.42 | 184.91 | 188.00 | 314,535 | +0.46(+0.25%) |
Jun 16, 2025 | 185.28 | 187.75 | 183.85 | 187.54 | 461,273 | +2.92(+1.58%) |
Jun 13, 2025 | 182.64 | 186.85 | 180.93 | 184.62 | 371,787 | -1.47(-0.79%) |
Jun 12, 2025 | 187.53 | 192.01 | 184.97 | 186.09 | 398,061 | -2.20(-1.17%) |
Jun 11, 2025 | 186.73 | 190.45 | 185.38 | 188.29 | 410,239 | +1.13(+0.60%) |
Jun 10, 2025 | 191.00 | 191.31 | 184.57 | 187.16 | 494,285 | -3.83(-2.01%) |
Jun 09, 2025 | 188.57 | 191.76 | 187.02 | 190.99 | 414,018 | +2.42(+1.28%) |
Jun 06, 2025 | 189.13 | 189.13 | 186.02 | 188.57 | 292,521 | +1.40(+0.75%) |
Jun 05, 2025 | 182.61 | 188.56 | 182.40 | 187.17 | 564,503 | +5.02(+2.76%) |
Jun 04, 2025 | 183.25 | 184.92 | 181.41 | 182.15 | 297,093 | -1.09(-0.59%) |
Jun 03, 2025 | 186.88 | 189.88 | 181.39 | 183.24 | 882,587 | -3.74(-2.00%) |
Jun 02, 2025 | 183.15 | 187.38 | 182.06 | 186.98 | 756,743 | +3.83(+2.09%) |
May 30, 2025 | 176.95 | 184.38 | 173.90 | 183.15 | 950,043 | +5.78(+3.26%) |
May 29, 2025 | 178.64 | 178.64 | 174.43 | 177.37 | 349,972 | +0.57(+0.32%) |
May 28, 2025 | 177.47 | 178.50 | 176.55 | 176.80 | 343,490 | -1.86(-1.04%) |
May 27, 2025 | 175.88 | 178.76 | 174.47 | 178.66 | 418,791 | +4.23(+2.43%) |
May 23, 2025 | 172.58 | 175.44 | 170.00 | 174.43 | 265,548 | -0.97(-0.55%) |
May 22, 2025 | 174.88 | 176.96 | 174.31 | 175.40 | 277,033 | +1.00(+0.57%) |
May 21, 2025 | 176.34 | 178.16 | 173.93 | 174.40 | 388,835 | -5.11(-2.85%) |
May 20, 2025 | 180.07 | 182.04 | 177.58 | 179.51 | 435,095 | +1.36(+0.76%) |
May 19, 2025 | 174.72 | 178.35 | 172.50 | 178.15 | 450,886 | +0.11(+0.06%) |
May 16, 2025 | 181.69 | 182.42 | 175.55 | 178.04 | 442,254 | -4.00(-2.20%) |
May 15, 2025 | 179.44 | 182.85 | 176.48 | 182.04 | 452,330 | +2.33(+1.30%) |
May 14, 2025 | 181.00 | 182.58 | 178.98 | 179.71 | 497,337 | -1.62(-0.89%) |
May 13, 2025 | 176.73 | 182.41 | 175.71 | 181.33 | 364,310 | +5.33(+3.03%) |
May 12, 2025 | 176.87 | 178.70 | 174.07 | 176.00 | 840,742 | +5.40(+3.17%) |
May 09, 2025 | 176.00 | 176.00 | 169.38 | 170.60 | 394,593 | -4.19(-2.40%) |
May 08, 2025 | 176.31 | 178.53 | 170.17 | 174.79 | 504,904 | +0.16(+0.09%) |
May 07, 2025 | 173.88 | 175.84 | 170.30 | 174.63 | 350,002 | +2.39(+1.39%) |
May 06, 2025 | 169.84 | 172.62 | 167.99 | 172.24 | 398,207 | -1.76(-1.01%) |
May 05, 2025 | 169.61 | 175.35 | 169.60 | 174.00 | 512,110 | +1.45(+0.84%) |
May 02, 2025 | 169.74 | 173.37 | 167.77 | 172.55 | 403,452 | +6.53(+3.93%) |