Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 146.66 | 146.66 | 143.27 | 145.96 | 3,701,968 | -1.46(-0.99%) |
Jul 01, 2025 | 145.69 | 148.76 | 145.23 | 147.42 | 3,666,881 | +1.96(+1.35%) |
Jun 30, 2025 | 143.99 | 146.00 | 142.94 | 145.46 | 4,050,279 | +1.52(+1.06%) |
Jun 27, 2025 | 141.21 | 144.56 | 140.83 | 143.94 | 3,850,034 | +2.93(+2.08%) |
Jun 26, 2025 | 138.50 | 141.28 | 138.10 | 141.01 | 3,931,321 | +3.07(+2.23%) |
Jun 25, 2025 | 145.27 | 146.00 | 136.88 | 137.94 | 9,291,181 | -14.31(-9.40%) |
Jun 24, 2025 | 151.30 | 152.57 | 150.19 | 152.25 | 4,292,338 | +1.00(+0.66%) |
Jun 23, 2025 | 149.68 | 151.35 | 148.81 | 151.25 | 2,338,044 | +2.13(+1.43%) |
Jun 20, 2025 | 150.32 | 150.73 | 148.60 | 149.12 | 3,483,541 | -1.20(-0.80%) |
Jun 18, 2025 | 152.52 | 152.84 | 150.10 | 150.32 | 2,910,209 | -2.20(-1.44%) |
Jun 17, 2025 | 153.66 | 154.29 | 151.93 | 152.52 | 1,567,143 | -1.16(-0.75%) |
Jun 16, 2025 | 153.92 | 154.90 | 153.25 | 153.68 | 1,665,194 | +0.46(+0.30%) |
Jun 13, 2025 | 152.57 | 153.92 | 152.10 | 153.22 | 2,525,657 | -0.27(-0.18%) |
Jun 12, 2025 | 154.24 | 154.26 | 151.39 | 153.49 | 1,492,686 | -0.55(-0.36%) |
Jun 11, 2025 | 155.57 | 155.57 | 153.44 | 154.04 | 1,653,523 | -1.27(-0.81%) |
Jun 10, 2025 | 156.81 | 157.51 | 154.18 | 155.31 | 1,462,863 | -1.66(-1.06%) |
Jun 09, 2025 | 159.13 | 159.38 | 155.91 | 156.97 | 1,487,301 | -2.81(-1.76%) |
Jun 06, 2025 | 160.59 | 161.24 | 159.39 | 159.78 | 1,005,816 | +0.47(+0.30%) |
Jun 05, 2025 | 159.15 | 159.93 | 158.53 | 159.31 | 958,808 | -0.02(-0.01%) |
Jun 04, 2025 | 157.95 | 159.74 | 157.52 | 159.33 | 1,271,111 | +1.08(+0.68%) |
Jun 03, 2025 | 157.08 | 158.36 | 156.48 | 158.25 | 1,459,487 | +0.75(+0.48%) |
Jun 02, 2025 | 157.10 | 157.57 | 155.48 | 157.50 | 1,417,438 | -0.41(-0.26%) |
May 30, 2025 | 157.81 | 158.81 | 156.95 | 157.91 | 1,995,466 | +0.49(+0.31%) |
May 29, 2025 | 157.05 | 157.90 | 156.21 | 157.42 | 1,402,413 | +0.43(+0.27%) |
May 28, 2025 | 159.39 | 159.75 | 156.97 | 156.99 | 1,483,896 | -1.98(-1.25%) |
May 27, 2025 | 157.50 | 159.25 | 156.88 | 158.97 | 1,759,782 | +2.88(+1.85%) |
May 23, 2025 | 155.04 | 156.56 | 154.17 | 156.09 | 1,085,447 | -0.09(-0.06%) |
May 22, 2025 | 156.19 | 157.01 | 155.27 | 156.18 | 1,034,413 | -0.04(-0.03%) |
May 21, 2025 | 156.67 | 157.51 | 155.63 | 156.22 | 1,217,478 | -1.45(-0.92%) |
May 20, 2025 | 157.58 | 158.23 | 156.86 | 157.67 | 1,467,485 | -0.52(-0.33%) |
May 19, 2025 | 155.19 | 158.25 | 154.91 | 158.19 | 1,628,404 | +2.21(+1.42%) |
May 16, 2025 | 154.18 | 156.27 | 153.66 | 155.98 | 1,415,548 | +1.55(+1.00%) |
May 15, 2025 | 152.56 | 154.51 | 152.43 | 154.43 | 1,549,928 | +2.42(+1.59%) |
May 14, 2025 | 150.46 | 152.29 | 149.47 | 152.01 | 1,823,496 | +0.75(+0.50%) |
May 13, 2025 | 151.82 | 152.50 | 151.18 | 151.26 | 1,456,491 | -0.44(-0.29%) |
May 12, 2025 | 153.27 | 153.28 | 150.10 | 151.70 | 2,435,054 | +1.13(+0.75%) |
May 09, 2025 | 150.09 | 150.97 | 149.72 | 150.57 | 1,128,291 | +0.32(+0.21%) |
May 08, 2025 | 150.45 | 151.71 | 149.46 | 150.25 | 1,304,554 | +1.00(+0.67%) |
May 07, 2025 | 148.44 | 150.01 | 147.99 | 149.25 | 1,621,891 | +1.29(+0.87%) |
May 06, 2025 | 147.79 | 148.34 | 146.68 | 147.96 | 1,301,054 | -0.43(-0.29%) |
May 05, 2025 | 148.74 | 149.71 | 147.81 | 148.39 | 1,354,955 | -0.36(-0.24%) |
May 02, 2025 | 147.19 | 149.48 | 146.44 | 148.74 | 1,470,905 | +3.18(+2.18%) |