Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 175.04 | 178.53 | 175.04 | 177.32 | 1,157,221 | +1.89(+1.08%) |
Jul 02, 2025 | 177.38 | 177.96 | 174.56 | 175.43 | 1,462,476 | -2.97(-1.66%) |
Jul 01, 2025 | 179.68 | 180.80 | 177.04 | 178.40 | 1,268,360 | -1.66(-0.92%) |
Jun 30, 2025 | 180.61 | 181.49 | 179.20 | 180.06 | 1,483,498 | -0.01(-0.01%) |
Jun 27, 2025 | 177.80 | 180.35 | 177.22 | 180.07 | 1,866,074 | +2.88(+1.63%) |
Jun 26, 2025 | 177.92 | 178.24 | 175.90 | 177.19 | 938,766 | -0.18(-0.10%) |
Jun 25, 2025 | 180.00 | 180.65 | 177.23 | 177.37 | 998,827 | -2.12(-1.18%) |
Jun 24, 2025 | 177.95 | 180.18 | 177.41 | 179.49 | 1,275,544 | +2.29(+1.29%) |
Jun 23, 2025 | 175.25 | 177.22 | 173.26 | 177.20 | 1,093,016 | +2.33(+1.33%) |
Jun 20, 2025 | 175.71 | 177.37 | 174.37 | 174.87 | 2,132,981 | -1.55(-0.88%) |
Jun 18, 2025 | 178.49 | 178.75 | 175.95 | 176.42 | 1,196,240 | -1.62(-0.91%) |
Jun 17, 2025 | 175.78 | 179.32 | 174.33 | 178.04 | 1,335,472 | -0.05(-0.03%) |
Jun 16, 2025 | 175.96 | 178.43 | 175.96 | 178.09 | 1,071,147 | +2.35(+1.34%) |
Jun 13, 2025 | 176.04 | 176.95 | 174.70 | 175.74 | 1,271,934 | -2.03(-1.14%) |
Jun 12, 2025 | 176.37 | 178.27 | 175.93 | 177.77 | 1,353,957 | +0.86(+0.49%) |
Jun 11, 2025 | 178.20 | 178.99 | 176.00 | 176.91 | 1,671,081 | -1.52(-0.85%) |
Jun 10, 2025 | 179.94 | 180.47 | 177.32 | 178.43 | 1,236,423 | -1.24(-0.69%) |
Jun 09, 2025 | 182.95 | 182.95 | 179.62 | 179.67 | 1,079,090 | -3.28(-1.79%) |
Jun 06, 2025 | 182.44 | 183.34 | 180.50 | 182.95 | 1,316,652 | +2.56(+1.42%) |
Jun 05, 2025 | 182.05 | 182.15 | 179.71 | 180.39 | 2,105,176 | -1.90(-1.04%) |
Jun 04, 2025 | 181.32 | 182.86 | 180.43 | 182.29 | 1,353,553 | +0.56(+0.31%) |
Jun 03, 2025 | 181.44 | 182.16 | 177.63 | 181.73 | 1,574,762 | -0.34(-0.19%) |
Jun 02, 2025 | 182.03 | 182.58 | 178.73 | 182.07 | 1,025,354 | -0.08(-0.04%) |
May 30, 2025 | 181.11 | 182.32 | 179.04 | 182.15 | 1,989,422 | +1.45(+0.80%) |
May 29, 2025 | 179.71 | 180.95 | 178.48 | 180.70 | 1,137,099 | +1.53(+0.85%) |
May 28, 2025 | 180.50 | 181.44 | 179.03 | 179.17 | 930,469 | -1.69(-0.93%) |
May 27, 2025 | 184.17 | 184.71 | 180.45 | 180.86 | 1,274,783 | -1.98(-1.08%) |
May 23, 2025 | 182.77 | 184.30 | 181.96 | 182.84 | 880,102 | -1.13(-0.61%) |
May 22, 2025 | 184.16 | 184.95 | 182.43 | 183.97 | 1,321,497 | +0.48(+0.26%) |
May 21, 2025 | 186.74 | 187.41 | 182.26 | 183.49 | 1,539,700 | -4.66(-2.48%) |
May 20, 2025 | 189.76 | 190.30 | 187.62 | 188.15 | 1,127,128 | -1.73(-0.91%) |
May 19, 2025 | 188.83 | 190.49 | 187.19 | 189.88 | 781,975 | -0.32(-0.17%) |
May 16, 2025 | 190.43 | 190.50 | 188.41 | 190.20 | 1,204,187 | +0.25(+0.13%) |
May 15, 2025 | 188.21 | 190.23 | 187.37 | 189.95 | 1,013,846 | +1.86(+0.99%) |
May 14, 2025 | 187.71 | 187.71 | 186.73 | 188.09 | 1,419,626 | +0.60(+0.32%) |
May 13, 2025 | 187.40 | 189.18 | 186.87 | 187.49 | 1,046,389 | +0.48(+0.26%) |
May 12, 2025 | 186.38 | 187.09 | 182.97 | 187.01 | 1,178,540 | +4.41(+2.42%) |
May 09, 2025 | 184.74 | 185.06 | 181.98 | 182.60 | 727,938 | -0.38(-0.21%) |
May 08, 2025 | 184.30 | 184.30 | 181.56 | 182.98 | 1,075,002 | -0.13(-0.07%) |
May 07, 2025 | 182.80 | 183.92 | 181.22 | 183.11 | 1,161,496 | +0.57(+0.31%) |
May 06, 2025 | 180.12 | 185.10 | 179.18 | 182.54 | 1,598,695 | +0.35(+0.19%) |
May 05, 2025 | 176.40 | 182.81 | 174.46 | 182.19 | 1,997,666 | +5.92(+3.36%) |
May 02, 2025 | 172.70 | 182.03 | 171.01 | 176.27 | 3,239,809 | -16.09(-8.36%) |