Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 184.65 | 185.51 | 184.65 | 185.18 | 8,503,375 | +0.89(+0.48%) |
Jul 02, 2025 | 183.80 | 184.44 | 183.05 | 184.29 | 12,842,479 | +0.42(+0.23%) |
Jul 01, 2025 | 181.30 | 184.76 | 181.30 | 183.87 | 21,420,884 | +2.13(+1.17%) |
Jun 30, 2025 | 181.16 | 182.03 | 180.82 | 181.74 | 9,990,608 | +0.85(+0.47%) |
Jun 27, 2025 | 180.59 | 181.81 | 179.95 | 180.89 | 9,276,905 | +0.66(+0.37%) |
Jun 26, 2025 | 179.44 | 180.42 | 179.35 | 180.23 | 8,981,463 | +1.35(+0.75%) |
Jun 25, 2025 | 179.97 | 180.04 | 178.60 | 178.88 | 11,832,663 | -1.30(-0.72%) |
Jun 24, 2025 | 179.42 | 180.50 | 178.92 | 180.18 | 10,283,116 | +1.69(+0.95%) |
Jun 23, 2025 | 176.94 | 178.58 | 175.98 | 178.49 | 12,723,553 | +1.56(+0.88%) |
Jun 20, 2025 | 177.66 | 177.95 | 176.49 | 176.93 | 9,439,708 | +0.29(+0.16%) |
Jun 18, 2025 | 176.62 | 177.85 | 176.43 | 176.64 | 13,041,327 | +0.02(+0.01%) |
Jun 17, 2025 | 177.59 | 178.04 | 176.31 | 176.62 | 9,253,537 | -1.71(-0.96%) |
Jun 16, 2025 | 177.63 | 179.03 | 177.59 | 178.33 | 10,932,431 | +1.70(+0.96%) |
Jun 13, 2025 | 177.47 | 178.30 | 176.15 | 176.63 | 16,328,449 | -2.16(-1.21%) |
Jun 12, 2025 | 177.89 | 178.81 | 177.43 | 178.79 | 8,821,854 | +0.42(+0.23%) |
Jun 11, 2025 | 179.27 | 179.30 | 177.79 | 178.37 | 11,913,101 | -0.51(-0.28%) |
Jun 10, 2025 | 178.43 | 179.13 | 178.14 | 178.88 | 13,109,848 | +0.89(+0.50%) |
Jun 09, 2025 | 178.40 | 178.85 | 177.51 | 177.99 | 11,588,902 | +0.03(+0.02%) |
Jun 06, 2025 | 177.93 | 178.28 | 177.29 | 177.96 | 7,287,463 | +1.52(+0.86%) |
Jun 05, 2025 | 177.13 | 177.57 | 175.95 | 176.44 | 11,710,499 | -0.48(-0.27%) |
Jun 04, 2025 | 177.59 | 177.72 | 176.85 | 176.92 | 6,985,818 | -0.40(-0.22%) |
Jun 03, 2025 | 175.80 | 177.49 | 175.22 | 177.32 | 9,773,479 | +1.46(+0.83%) |
Jun 02, 2025 | 175.35 | 175.90 | 173.56 | 175.85 | 12,550,638 | +0.14(+0.08%) |
May 30, 2025 | 175.28 | 176.29 | 174.23 | 175.71 | 8,468,035 | -0.07(-0.04%) |
May 29, 2025 | 176.01 | 176.04 | 174.28 | 175.78 | 7,856,140 | +0.43(+0.24%) |
May 28, 2025 | 176.84 | 176.97 | 175.06 | 175.35 | 13,741,807 | -1.50(-0.85%) |
May 27, 2025 | 175.74 | 176.96 | 174.77 | 176.86 | 8,816,088 | +3.24(+1.86%) |
May 23, 2025 | 172.51 | 174.17 | 172.30 | 173.62 | 11,872,545 | -0.70(-0.40%) |
May 22, 2025 | 174.42 | 175.31 | 173.39 | 174.32 | 10,717,145 | -0.56(-0.32%) |
May 21, 2025 | 177.37 | 177.63 | 174.70 | 174.88 | 13,273,578 | -3.89(-2.18%) |
May 20, 2025 | 178.76 | 179.45 | 178.06 | 178.77 | 5,912,424 | -0.47(-0.26%) |
May 19, 2025 | 177.63 | 179.44 | 177.54 | 179.24 | 4,161,423 | -0.02(-0.01%) |
May 16, 2025 | 177.69 | 179.26 | 177.17 | 179.26 | 6,330,199 | +1.74(+0.98%) |
May 15, 2025 | 175.54 | 177.56 | 175.54 | 177.52 | 7,018,789 | +1.60(+0.91%) |
May 14, 2025 | 176.83 | 176.91 | 175.50 | 175.91 | 7,817,244 | -1.07(-0.60%) |
May 13, 2025 | 176.71 | 177.79 | 176.50 | 176.98 | 8,996,626 | +0.40(+0.23%) |
May 12, 2025 | 176.54 | 176.79 | 175.32 | 176.58 | 8,939,913 | +4.71(+2.74%) |
May 09, 2025 | 172.33 | 172.59 | 171.41 | 171.87 | 3,474,363 | -0.04(-0.02%) |
May 08, 2025 | 171.54 | 173.56 | 171.09 | 171.91 | 5,260,256 | +1.43(+0.84%) |
May 07, 2025 | 169.91 | 171.03 | 169.27 | 170.47 | 6,940,603 | +1.11(+0.66%) |
May 06, 2025 | 169.23 | 170.68 | 168.79 | 169.36 | 5,267,785 | -1.26(-0.74%) |
May 05, 2025 | 170.24 | 171.53 | 169.89 | 170.62 | 5,755,830 | -0.57(-0.33%) |
May 02, 2025 | 170.32 | 171.59 | 169.90 | 171.19 | 6,893,237 | +2.97(+1.76%) |