Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 135.87 | 138.12 | 134.66 | 137.79 | 2,874,576 | +2.28(+1.68%) |
Jul 01, 2025 | 132.94 | 135.96 | 132.60 | 135.51 | 2,724,808 | +2.18(+1.64%) |
Jun 30, 2025 | 133.34 | 133.56 | 132.47 | 133.33 | 2,277,872 | +0.16(+0.12%) |
Jun 27, 2025 | 133.41 | 134.15 | 132.33 | 133.17 | 4,286,981 | +0.44(+0.33%) |
Jun 26, 2025 | 130.26 | 133.00 | 130.02 | 132.73 | 3,020,436 | +3.29(+2.54%) |
Jun 25, 2025 | 130.94 | 130.99 | 129.03 | 129.44 | 2,589,396 | -1.29(-0.99%) |
Jun 24, 2025 | 130.29 | 131.33 | 129.64 | 130.73 | 2,723,062 | +1.32(+1.02%) |
Jun 23, 2025 | 128.61 | 129.56 | 126.80 | 129.41 | 1,901,244 | +1.08(+0.84%) |
Jun 20, 2025 | 129.45 | 129.84 | 127.85 | 128.33 | 5,780,122 | -0.33(-0.26%) |
Jun 18, 2025 | 127.17 | 130.07 | 127.02 | 128.66 | 2,429,529 | +1.29(+1.01%) |
Jun 17, 2025 | 128.13 | 128.87 | 127.35 | 127.37 | 2,789,749 | -1.31(-1.02%) |
Jun 16, 2025 | 127.26 | 128.93 | 126.45 | 128.68 | 2,853,655 | +3.14(+2.50%) |
Jun 13, 2025 | 125.91 | 126.94 | 125.25 | 125.54 | 3,368,308 | -1.18(-0.93%) |
Jun 12, 2025 | 125.44 | 126.86 | 124.75 | 126.72 | 3,605,645 | +0.23(+0.18%) |
Jun 11, 2025 | 126.45 | 128.00 | 125.71 | 126.49 | 3,488,619 | -0.45(-0.35%) |
Jun 10, 2025 | 125.75 | 127.08 | 125.17 | 126.94 | 3,314,760 | +1.34(+1.07%) |
Jun 09, 2025 | 124.18 | 126.48 | 124.00 | 125.60 | 3,303,748 | +2.09(+1.69%) |
Jun 06, 2025 | 124.07 | 124.45 | 122.11 | 123.51 | 2,668,601 | +1.01(+0.82%) |
Jun 05, 2025 | 122.38 | 123.67 | 121.56 | 122.50 | 2,823,467 | +0.89(+0.73%) |
Jun 04, 2025 | 121.00 | 122.17 | 120.47 | 121.61 | 2,481,121 | +1.22(+1.01%) |
Jun 03, 2025 | 118.95 | 121.03 | 118.48 | 120.39 | 2,626,796 | +1.53(+1.29%) |
Jun 02, 2025 | 119.01 | 119.16 | 117.16 | 118.86 | 2,102,139 | -0.52(-0.44%) |
May 30, 2025 | 119.45 | 119.65 | 118.16 | 119.38 | 4,057,171 | -0.54(-0.45%) |
May 29, 2025 | 120.48 | 120.62 | 118.87 | 119.92 | 1,990,246 | +0.18(+0.15%) |
May 28, 2025 | 121.25 | 121.49 | 119.38 | 119.74 | 2,372,657 | -1.23(-1.02%) |
May 27, 2025 | 119.97 | 121.02 | 118.86 | 120.97 | 2,591,991 | +2.73(+2.31%) |
May 23, 2025 | 114.95 | 118.44 | 114.91 | 118.24 | 4,430,972 | +0.89(+0.76%) |
May 22, 2025 | 115.79 | 118.25 | 114.83 | 117.35 | 3,058,507 | +1.20(+1.03%) |
May 21, 2025 | 117.07 | 118.52 | 116.10 | 116.15 | 2,243,610 | -1.84(-1.56%) |
May 20, 2025 | 118.68 | 119.38 | 117.46 | 117.99 | 2,770,700 | -1.59(-1.33%) |
May 19, 2025 | 118.92 | 120.12 | 118.77 | 119.58 | 2,651,857 | -1.03(-0.85%) |
May 16, 2025 | 120.20 | 120.71 | 119.31 | 120.61 | 2,712,226 | +0.89(+0.74%) |
May 15, 2025 | 120.40 | 120.71 | 119.06 | 119.72 | 2,507,548 | -1.22(-1.00%) |
May 14, 2025 | 120.82 | 121.70 | 120.57 | 120.94 | 3,319,719 | -0.02(-0.02%) |
May 13, 2025 | 119.32 | 122.08 | 118.50 | 120.96 | 3,961,635 | +2.07(+1.74%) |
May 12, 2025 | 118.21 | 119.61 | 116.50 | 118.89 | 4,046,193 | +6.83(+6.10%) |
May 09, 2025 | 112.76 | 113.04 | 111.51 | 112.06 | 2,592,841 | +0.17(+0.15%) |
May 08, 2025 | 110.03 | 112.94 | 109.05 | 111.89 | 3,496,825 | +2.51(+2.29%) |
May 07, 2025 | 114.45 | 114.50 | 107.89 | 109.38 | 5,088,363 | +2.58(+2.41%) |
May 06, 2025 | 106.59 | 108.08 | 106.06 | 106.80 | 4,444,376 | -1.10(-1.02%) |
May 05, 2025 | 106.63 | 108.77 | 106.27 | 107.90 | 2,562,751 | +0.06(+0.06%) |
May 02, 2025 | 107.53 | 108.91 | 106.04 | 107.84 | 2,581,328 | +2.50(+2.37%) |