Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 181.57 | 184.23 | 180.65 | 181.27 | 174,463 | +1.01(+0.56%) |
Jul 02, 2025 | 178.05 | 181.12 | 176.99 | 180.26 | 308,071 | +2.40(+1.35%) |
Jul 01, 2025 | 172.74 | 180.33 | 172.74 | 177.86 | 350,345 | +4.91(+2.84%) |
Jun 30, 2025 | 172.91 | 174.06 | 170.32 | 172.95 | 203,576 | +0.47(+0.27%) |
Jun 27, 2025 | 173.88 | 175.22 | 170.88 | 172.48 | 613,335 | -0.80(-0.46%) |
Jun 26, 2025 | 172.87 | 174.31 | 170.72 | 173.28 | 214,338 | +2.49(+1.46%) |
Jun 25, 2025 | 176.16 | 176.19 | 167.78 | 170.79 | 299,073 | -5.42(-3.08%) |
Jun 24, 2025 | 175.54 | 177.41 | 174.05 | 176.21 | 282,325 | +1.61(+0.92%) |
Jun 23, 2025 | 171.79 | 176.19 | 171.74 | 174.60 | 348,422 | +2.81(+1.64%) |
Jun 20, 2025 | 168.40 | 172.29 | 167.72 | 171.79 | 585,724 | +5.20(+3.12%) |
Jun 18, 2025 | 164.93 | 168.05 | 164.75 | 166.59 | 254,459 | +0.87(+0.52%) |
Jun 17, 2025 | 167.69 | 168.11 | 164.00 | 165.72 | 343,756 | -3.37(-1.99%) |
Jun 16, 2025 | 167.81 | 170.37 | 166.84 | 169.09 | 226,138 | +2.55(+1.53%) |
Jun 13, 2025 | 168.14 | 169.90 | 165.54 | 166.54 | 278,760 | -2.63(-1.55%) |
Jun 12, 2025 | 171.56 | 172.12 | 168.70 | 169.17 | 165,020 | -3.21(-1.86%) |
Jun 11, 2025 | 173.07 | 174.34 | 171.77 | 172.38 | 180,624 | +0.48(+0.28%) |
Jun 10, 2025 | 168.26 | 173.11 | 166.91 | 171.90 | 170,416 | +3.56(+2.11%) |
Jun 09, 2025 | 169.68 | 170.00 | 167.45 | 168.34 | 186,941 | -0.66(-0.39%) |
Jun 06, 2025 | 166.37 | 169.05 | 166.04 | 169.00 | 224,880 | +4.29(+2.60%) |
Jun 05, 2025 | 165.67 | 168.04 | 164.44 | 164.71 | 318,869 | -1.02(-0.62%) |
Jun 04, 2025 | 169.88 | 170.00 | 165.71 | 165.73 | 326,726 | -4.15(-2.44%) |
Jun 03, 2025 | 167.42 | 170.03 | 165.38 | 169.88 | 283,578 | +2.58(+1.54%) |
Jun 02, 2025 | 169.51 | 169.51 | 164.52 | 167.30 | 251,751 | -3.12(-1.83%) |
May 30, 2025 | 170.40 | 170.82 | 167.54 | 170.42 | 333,983 | -0.14(-0.08%) |
May 29, 2025 | 172.94 | 173.00 | 169.63 | 170.56 | 201,590 | -1.65(-0.96%) |
May 28, 2025 | 174.90 | 176.09 | 171.86 | 172.21 | 265,268 | -3.01(-1.72%) |
May 27, 2025 | 173.93 | 175.38 | 171.52 | 175.22 | 361,170 | +3.71(+2.16%) |
May 23, 2025 | 168.90 | 172.42 | 168.82 | 171.51 | 311,671 | +0.05(+0.03%) |
May 22, 2025 | 170.82 | 172.72 | 169.95 | 171.46 | 276,152 | +0.73(+0.43%) |
May 21, 2025 | 173.70 | 174.41 | 170.35 | 170.73 | 321,795 | -5.01(-2.85%) |
May 20, 2025 | 175.04 | 176.42 | 173.87 | 175.74 | 303,204 | +1.47(+0.84%) |
May 19, 2025 | 173.75 | 174.60 | 173.01 | 174.27 | 280,420 | -0.40(-0.23%) |
May 16, 2025 | 174.15 | 175.94 | 173.31 | 174.67 | 359,796 | +0.43(+0.25%) |
May 15, 2025 | 172.48 | 175.17 | 172.48 | 174.24 | 446,135 | +1.49(+0.86%) |
May 14, 2025 | 171.27 | 173.88 | 170.94 | 172.75 | 468,212 | +0.17(+0.10%) |
May 13, 2025 | 168.88 | 174.10 | 167.99 | 172.58 | 427,879 | +4.76(+2.84%) |
May 12, 2025 | 169.11 | 172.00 | 166.19 | 167.82 | 745,810 | +4.69(+2.87%) |
May 09, 2025 | 162.32 | 164.81 | 159.89 | 163.13 | 555,404 | +0.55(+0.34%) |
May 08, 2025 | 158.31 | 169.64 | 158.31 | 162.58 | 920,839 | +8.33(+5.40%) |
May 07, 2025 | 153.57 | 156.77 | 153.01 | 154.25 | 1,012,521 | +1.36(+0.89%) |
May 06, 2025 | 150.92 | 153.22 | 150.62 | 152.89 | 453,321 | -0.84(-0.55%) |
May 05, 2025 | 148.01 | 157.08 | 148.01 | 153.73 | 988,177 | +2.68(+1.77%) |
May 02, 2025 | 144.61 | 151.18 | 144.52 | 151.05 | 787,300 | +7.90(+5.52%) |