Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 159.00 | 160.99 | 155.40 | 157.03 | 4,041,179 | -2.31(-1.45%) |
Jul 02, 2025 | 152.00 | 164.55 | 151.80 | 159.34 | 11,000,756 | +7.11(+4.67%) |
Jul 01, 2025 | 151.82 | 156.37 | 146.55 | 152.23 | 8,710,208 | +1.66(+1.10%) |
Jun 30, 2025 | 148.08 | 155.00 | 146.78 | 150.57 | 9,883,125 | +7.56(+5.29%) |
Jun 27, 2025 | 143.51 | 145.50 | 139.26 | 143.01 | 17,684,852 | -0.94(-0.65%) |
Jun 26, 2025 | 145.10 | 147.00 | 140.75 | 143.95 | 6,584,154 | +2.27(+1.60%) |
Jun 25, 2025 | 150.91 | 153.94 | 141.44 | 141.68 | 9,085,432 | +0.89(+0.63%) |
Jun 24, 2025 | 136.35 | 143.77 | 136.03 | 140.79 | 6,505,261 | +6.65(+4.96%) |
Jun 23, 2025 | 135.77 | 141.67 | 133.28 | 134.14 | 7,045,095 | -5.01(-3.60%) |
Jun 20, 2025 | 141.51 | 148.00 | 138.10 | 139.15 | 8,787,329 | -2.01(-1.42%) |
Jun 18, 2025 | 132.32 | 143.89 | 132.25 | 141.16 | 12,180,693 | +7.32(+5.47%) |
Jun 17, 2025 | 133.65 | 146.16 | 132.41 | 133.84 | 23,502,688 | +7.64(+6.05%) |
Jun 16, 2025 | 121.43 | 126.59 | 121.42 | 126.20 | 8,292,754 | +8.02(+6.79%) |
Jun 13, 2025 | 112.30 | 120.30 | 112.30 | 118.18 | 6,509,271 | +1.98(+1.70%) |
Jun 12, 2025 | 113.02 | 118.12 | 110.85 | 116.20 | 4,820,926 | +1.17(+1.02%) |
Jun 11, 2025 | 117.40 | 120.62 | 114.45 | 115.03 | 5,980,454 | -2.06(-1.76%) |
Jun 10, 2025 | 116.20 | 119.15 | 115.26 | 117.09 | 5,624,380 | -0.44(-0.37%) |
Jun 09, 2025 | 119.65 | 121.98 | 116.38 | 117.53 | 5,630,046 | -3.76(-3.10%) |
Jun 06, 2025 | 113.63 | 121.29 | 112.77 | 121.29 | 6,773,435 | +9.05(+8.06%) |
Jun 05, 2025 | 118.76 | 119.23 | 111.85 | 112.24 | 6,205,830 | -5.97(-5.05%) |
Jun 04, 2025 | 110.87 | 119.69 | 110.87 | 118.21 | 8,679,428 | +7.35(+6.63%) |
Jun 03, 2025 | 112.46 | 115.39 | 109.92 | 110.86 | 5,458,388 | -1.25(-1.11%) |
Jun 02, 2025 | 109.16 | 113.66 | 109.16 | 112.11 | 4,534,569 | -0.24(-0.21%) |
May 30, 2025 | 107.31 | 112.62 | 106.34 | 112.35 | 7,570,729 | +3.32(+3.05%) |
May 29, 2025 | 108.19 | 113.80 | 107.59 | 109.03 | 10,696,460 | +3.60(+3.41%) |
May 28, 2025 | 104.94 | 106.71 | 103.09 | 105.43 | 5,341,263 | +0.81(+0.77%) |
May 27, 2025 | 103.00 | 104.91 | 99.14 | 104.62 | 6,929,955 | +3.86(+3.83%) |
May 23, 2025 | 95.83 | 102.27 | 95.23 | 100.76 | 6,753,535 | +2.44(+2.48%) |
May 22, 2025 | 97.29 | 100.45 | 95.70 | 98.32 | 8,516,520 | +2.47(+2.58%) |
May 21, 2025 | 103.09 | 103.50 | 94.89 | 95.85 | 17,424,940 | -9.79(-9.27%) |
May 20, 2025 | 107.35 | 107.99 | 104.47 | 105.64 | 7,156,921 | -2.35(-2.18%) |
May 19, 2025 | 104.89 | 110.09 | 104.80 | 107.99 | 10,472,778 | -5.24(-4.63%) |
May 16, 2025 | 117.50 | 117.59 | 110.82 | 113.23 | 8,627,032 | -0.36(-0.32%) |
May 15, 2025 | 122.08 | 122.08 | 112.85 | 113.59 | 13,699,884 | -11.73(-9.36%) |
May 14, 2025 | 114.72 | 130.11 | 113.80 | 125.32 | 20,723,168 | +12.48(+11.06%) |
May 13, 2025 | 113.04 | 116.40 | 111.50 | 112.84 | 6,656,089 | +1.63(+1.47%) |
May 12, 2025 | 114.15 | 114.53 | 109.60 | 111.21 | 7,066,211 | +2.75(+2.54%) |
May 09, 2025 | 109.85 | 112.35 | 105.52 | 108.46 | 4,836,079 | +0.63(+0.58%) |
May 08, 2025 | 108.25 | 109.66 | 105.20 | 107.83 | 5,766,847 | +2.30(+2.18%) |
May 07, 2025 | 109.33 | 111.58 | 102.80 | 105.53 | 9,206,236 | -4.46(-4.05%) |
May 06, 2025 | 113.65 | 114.78 | 108.63 | 109.99 | 8,940,565 | -6.34(-5.45%) |
May 05, 2025 | 113.09 | 120.87 | 111.63 | 116.33 | 11,515,808 | +2.50(+2.20%) |
May 02, 2025 | 120.25 | 125.39 | 111.62 | 113.83 | 29,599,232 | -4.96(-4.18%) |