Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2025 | 180.97 | 181.75 | 180.55 | 181.29 | 2,439,896 | +0.90(+0.50%) |
Jul 08, 2025 | 180.03 | 180.84 | 179.87 | 180.39 | 4,488,840 | +0.27(+0.15%) |
Jul 07, 2025 | 179.89 | 181.88 | 179.73 | 180.12 | 5,284,672 | +0.57(+0.32%) |
Jul 04, 2025 | 179.31 | 179.74 | 179.40 | 179.55 | 1,787,061 | +0.02(+0.01%) |
Jul 03, 2025 | 178.70 | 180.13 | 178.57 | 179.53 | 3,137,069 | +1.42(+0.80%) |
Jul 02, 2025 | 179.47 | 179.69 | 178.00 | 178.11 | 3,499,327 | -1.36(-0.76%) |
Jun 30, 2025 | 179.47 | 0 | +1.77(+1.00%) | |||
Jun 27, 2025 | 177.38 | 178.83 | 177.26 | 177.70 | 2,483,846 | +0.09(+0.05%) |
Jun 26, 2025 | 175.73 | 177.88 | 175.73 | 177.61 | 3,583,988 | +1.89(+1.08%) |
Jun 25, 2025 | 176.20 | 176.39 | 175.03 | 175.72 | 2,880,436 | -0.41(-0.23%) |
Jun 24, 2025 | 175.49 | 176.73 | 175.30 | 176.13 | 2,885,049 | +1.46(+0.84%) |
Jun 23, 2025 | 174.51 | 175.03 | 173.56 | 174.67 | 3,163,827 | -0.17(-0.10%) |
Jun 20, 2025 | 176.74 | 176.74 | 174.55 | 174.84 | 5,413,245 | -0.19(-0.11%) |
Jun 19, 2025 | 174.90 | 175.76 | 174.50 | 175.03 | 627,139 | -0.30(-0.17%) |
Jun 18, 2025 | 175.25 | 176.13 | 175.09 | 175.33 | 2,486,145 | +0.67(+0.38%) |
Jun 17, 2025 | 174.67 | 175.37 | 174.11 | 174.66 | 2,345,668 | -0.33(-0.19%) |
Jun 16, 2025 | 174.11 | 176.19 | 174.09 | 174.99 | 3,094,937 | +1.44(+0.83%) |
Jun 13, 2025 | 174.36 | 174.56 | 173.39 | 173.55 | 1,918,847 | -1.72(-0.98%) |
Jun 12, 2025 | 174.85 | 175.31 | 174.36 | 175.27 | 1,904,150 | +0.55(+0.31%) |
Jun 11, 2025 | 176.08 | 176.34 | 174.68 | 174.72 | 1,963,670 | -0.75(-0.43%) |
Jun 10, 2025 | 174.80 | 175.52 | 174.79 | 175.47 | 1,929,996 | +0.81(+0.46%) |
Jun 09, 2025 | 174.14 | 174.83 | 174.05 | 174.66 | 2,230,455 | +0.09(+0.05%) |
Jun 06, 2025 | 174.67 | 175.20 | 174.43 | 174.57 | 2,508,566 | +1.09(+0.63%) |
Jun 05, 2025 | 175.00 | 175.05 | 173.44 | 173.48 | 2,747,351 | -0.77(-0.44%) |
Jun 04, 2025 | 174.97 | 175.30 | 174.03 | 174.25 | 1,719,716 | -0.68(-0.39%) |
Jun 03, 2025 | 176.00 | 176.07 | 174.90 | 174.93 | 2,845,377 | -0.23(-0.13%) |
Jun 02, 2025 | 172.98 | 175.40 | 172.98 | 175.16 | 2,519,595 | +1.22(+0.70%) |
May 30, 2025 | 172.01 | 174.51 | 171.29 | 173.94 | 7,194,275 | +1.54(+0.89%) |
May 29, 2025 | 177.24 | 178.00 | 171.75 | 172.40 | 8,101,946 | -6.20(-3.47%) |
May 28, 2025 | 177.87 | 179.06 | 177.50 | 178.60 | 4,638,879 | +0.73(+0.41%) |
May 27, 2025 | 176.18 | 178.61 | 176.18 | 177.87 | 3,691,350 | +1.48(+0.84%) |
May 26, 2025 | 177.00 | 177.25 | 176.00 | 176.39 | 2,573,635 | +0.31(+0.18%) |
May 23, 2025 | 174.50 | 176.60 | 174.24 | 176.08 | 2,738,381 | +0.67(+0.38%) |
May 22, 2025 | 174.50 | 176.11 | 173.30 | 175.41 | 5,934,723 | +1.05(+0.60%) |
May 21, 2025 | 175.20 | 175.60 | 173.90 | 174.36 | 3,699,240 | -1.46(-0.83%) |
May 20, 2025 | 176.59 | 177.47 | 175.81 | 175.82 | 3,292,646 | -0.02(-0.01%) |
May 16, 2025 | 175.84 | 0 | +1.65(+0.95%) | |||
May 15, 2025 | 171.57 | 174.37 | 171.50 | 174.19 | 3,525,186 | +2.95(+1.72%) |
May 14, 2025 | 169.75 | 171.39 | 169.72 | 171.24 | 5,912,940 | +1.46(+0.86%) |
May 13, 2025 | 169.65 | 169.90 | 168.93 | 169.78 | 5,104,317 | +0.77(+0.46%) |
May 12, 2025 | 169.20 | 169.81 | 168.52 | 169.01 | 4,856,435 | +1.42(+0.85%) |
May 09, 2025 | 167.99 | 167.99 | 166.90 | 167.59 | 2,717,585 | +0.75(+0.45%) |
May 08, 2025 | 167.00 | 167.59 | 166.26 | 166.84 | 3,690,749 | +0.44(+0.26%) |
May 07, 2025 | 165.67 | 166.80 | 165.55 | 166.40 | 5,303,214 | +0.95(+0.57%) |
May 06, 2025 | 166.80 | 167.06 | 165.36 | 165.45 | 5,402,645 | -1.55(-0.93%) |
May 05, 2025 | 167.20 | 167.92 | 166.82 | 167.00 | 4,339,917 | -0.43(-0.26%) |
May 02, 2025 | 167.47 | 167.81 | 166.54 | 167.43 | 2,914,898 | +1.28(+0.77%) |