Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 23, 2025 | 178.52 | 179.54 | 170.23 | 178.64 | 1,554,999 | -0.01(-0.01%) |
Jun 20, 2025 | 180.40 | 183.62 | 178.02 | 178.65 | 1,391,761 | +0.34(+0.19%) |
Jun 18, 2025 | 179.28 | 181.47 | 177.72 | 178.31 | 1,119,700 | -0.52(-0.29%) |
Jun 17, 2025 | 180.28 | 183.76 | 177.70 | 178.83 | 1,524,997 | -2.43(-1.34%) |
Jun 16, 2025 | 176.79 | 183.75 | 176.79 | 181.26 | 1,665,682 | +6.69(+3.83%) |
Jun 13, 2025 | 172.45 | 176.15 | 169.78 | 174.57 | 1,328,448 | -1.72(-0.98%) |
Jun 12, 2025 | 173.69 | 177.41 | 171.28 | 176.29 | 1,269,224 | +0.48(+0.27%) |
Jun 11, 2025 | 169.66 | 175.91 | 169.06 | 175.81 | 1,637,119 | +7.42(+4.41%) |
Jun 10, 2025 | 172.90 | 173.87 | 166.38 | 168.39 | 1,422,989 | -5.06(-2.92%) |
Jun 09, 2025 | 171.85 | 177.81 | 170.10 | 173.45 | 1,387,482 | +1.80(+1.05%) |
Jun 06, 2025 | 171.87 | 174.31 | 170.56 | 171.65 | 951,861 | +2.32(+1.37%) |
Jun 05, 2025 | 172.68 | 173.10 | 167.53 | 169.33 | 1,740,492 | -4.17(-2.40%) |
Jun 04, 2025 | 173.25 | 175.74 | 172.76 | 173.50 | 960,678 | +0.14(+0.08%) |
Jun 03, 2025 | 176.31 | 177.91 | 172.58 | 173.36 | 1,897,101 | -2.56(-1.46%) |
Jun 02, 2025 | 172.36 | 176.09 | 168.00 | 175.92 | 1,219,939 | +3.29(+1.91%) |
May 30, 2025 | 167.43 | 175.13 | 167.32 | 172.63 | 1,833,873 | +4.16(+2.47%) |
May 29, 2025 | 164.80 | 169.44 | 163.61 | 168.47 | 1,470,240 | +3.49(+2.12%) |
May 28, 2025 | 164.02 | 166.69 | 162.30 | 164.98 | 1,089,906 | -0.14(-0.08%) |
May 27, 2025 | 157.40 | 167.57 | 156.68 | 165.12 | 1,920,201 | +10.59(+6.85%) |
May 23, 2025 | 146.65 | 155.24 | 146.12 | 154.53 | 1,457,943 | +5.53(+3.71%) |
May 22, 2025 | 144.09 | 149.28 | 143.93 | 149.00 | 1,162,502 | +5.13(+3.57%) |
May 21, 2025 | 147.72 | 150.34 | 143.17 | 143.87 | 1,244,981 | -6.21(-4.14%) |
May 20, 2025 | 148.93 | 152.29 | 148.28 | 150.08 | 1,053,062 | +1.03(+0.69%) |
May 19, 2025 | 147.86 | 150.03 | 145.00 | 149.05 | 1,342,416 | -2.56(-1.69%) |
May 16, 2025 | 149.38 | 151.98 | 147.70 | 151.61 | 1,110,626 | +2.97(+2.00%) |
May 15, 2025 | 150.07 | 150.94 | 147.08 | 148.64 | 1,049,588 | -2.33(-1.54%) |
May 14, 2025 | 151.80 | 152.68 | 148.80 | 150.97 | 1,258,782 | -0.84(-0.55%) |
May 13, 2025 | 146.43 | 152.82 | 144.44 | 151.81 | 1,692,042 | +6.21(+4.27%) |
May 12, 2025 | 142.00 | 145.71 | 140.33 | 145.60 | 1,612,929 | +8.62(+6.29%) |
May 09, 2025 | 137.26 | 137.79 | 135.00 | 136.98 | 835,037 | +0.34(+0.25%) |
May 08, 2025 | 140.34 | 140.51 | 136.57 | 136.64 | 1,368,336 | -2.24(-1.61%) |
May 07, 2025 | 135.23 | 139.35 | 134.00 | 138.88 | 1,616,597 | +4.91(+3.66%) |
May 06, 2025 | 126.46 | 134.15 | 125.78 | 133.97 | 2,574,731 | +5.29(+4.11%) |
May 05, 2025 | 131.87 | 132.86 | 128.31 | 128.68 | 2,174,650 | -4.40(-3.31%) |
May 02, 2025 | 131.84 | 134.00 | 130.31 | 133.08 | 1,682,566 | +3.03(+2.33%) |
May 01, 2025 | 134.74 | 134.80 | 128.06 | 130.05 | 2,332,849 | -4.25(-3.16%) |
Apr 30, 2025 | 133.01 | 137.22 | 130.76 | 134.30 | 2,549,921 | -2.59(-1.89%) |
Apr 29, 2025 | 147.00 | 148.34 | 133.60 | 136.89 | 7,940,334 | -23.78(-14.80%) |
Apr 28, 2025 | 160.13 | 162.92 | 158.32 | 160.67 | 2,784,941 | +1.02(+0.64%) |
Apr 25, 2025 | 158.07 | 160.25 | 155.46 | 159.65 | 1,331,503 | +2.36(+1.50%) |
Apr 24, 2025 | 159.40 | 160.26 | 156.15 | 157.29 | 1,002,692 | -1.24(-0.78%) |
Apr 23, 2025 | 163.02 | 165.34 | 157.34 | 158.53 | 1,477,287 | +1.64(+1.05%) |
Apr 22, 2025 | 152.27 | 158.24 | 151.04 | 156.89 | 1,877,129 | +7.23(+4.83%) |
Apr 21, 2025 | 153.07 | 153.94 | 145.82 | 149.66 | 1,111,971 | -3.79(-2.47%) |
Apr 17, 2025 | 148.96 | 155.45 | 148.96 | 153.45 | 1,061,974 | +3.12(+2.08%) |
Apr 16, 2025 | 148.97 | 152.39 | 147.38 | 150.33 | 1,444,134 | -0.69(-0.46%) |
Apr 15, 2025 | 148.46 | 154.72 | 148.46 | 151.02 | 1,516,834 | +3.38(+2.29%) |
Apr 14, 2025 | 149.75 | 151.89 | 145.09 | 147.64 | 1,249,575 | +3.87(+2.69%) |
Apr 11, 2025 | 141.43 | 146.41 | 139.77 | 143.77 | 1,277,157 | +1.00(+0.70%) |
Apr 10, 2025 | 139.29 | 146.62 | 137.90 | 142.77 | 1,620,910 | -3.52(-2.41%) |
Apr 09, 2025 | 130.58 | 150.99 | 128.00 | 146.29 | 3,172,597 | +13.38(+10.07%) |
Apr 08, 2025 | 144.50 | 145.48 | 130.20 | 132.91 | 1,646,563 | -3.73(-2.73%) |
Apr 07, 2025 | 125.09 | 141.95 | 122.07 | 136.64 | 2,031,405 | +1.57(+1.16%) |
Apr 04, 2025 | 131.00 | 138.00 | 126.28 | 135.07 | 2,033,594 | -3.63(-2.62%) |
Apr 03, 2025 | 142.76 | 144.10 | 134.25 | 138.70 | 2,563,517 | -16.55(-10.66%) |
Apr 02, 2025 | 146.38 | 155.71 | 146.25 | 155.25 | 1,020,527 | +4.34(+2.88%) |