Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 148.01 | 150.80 | 147.01 | 150.07 | 361,983 | +6.09(+4.23%) |
Jul 02, 2025 | 144.10 | 144.74 | 142.95 | 143.98 | 318,161 | -0.49(-0.34%) |
Jul 01, 2025 | 142.84 | 144.79 | 141.49 | 144.47 | 263,993 | +1.60(+1.12%) |
Jun 30, 2025 | 142.04 | 143.13 | 141.20 | 142.87 | 191,239 | +1.84(+1.30%) |
Jun 27, 2025 | 141.78 | 141.96 | 139.76 | 141.03 | 446,797 | -0.75(-0.53%) |
Jun 26, 2025 | 142.08 | 142.75 | 140.03 | 141.78 | 229,069 | +0.59(+0.42%) |
Jun 25, 2025 | 140.27 | 142.00 | 139.82 | 141.19 | 218,087 | +1.19(+0.85%) |
Jun 24, 2025 | 140.76 | 141.60 | 138.76 | 140.00 | 229,879 | -0.38(-0.27%) |
Jun 23, 2025 | 135.92 | 140.54 | 134.99 | 140.38 | 228,037 | +4.65(+3.43%) |
Jun 20, 2025 | 137.45 | 138.41 | 134.87 | 135.73 | 881,061 | -1.47(-1.07%) |
Jun 18, 2025 | 139.63 | 140.84 | 137.01 | 137.20 | 344,205 | -3.00(-2.14%) |
Jun 17, 2025 | 137.96 | 140.98 | 137.48 | 140.20 | 325,854 | +0.96(+0.69%) |
Jun 16, 2025 | 139.07 | 140.78 | 138.00 | 139.24 | 303,723 | +0.46(+0.33%) |
Jun 13, 2025 | 138.78 | 140.58 | 137.35 | 138.78 | 291,224 | -1.90(-1.35%) |
Jun 12, 2025 | 140.01 | 141.75 | 139.60 | 140.68 | 194,898 | +0.67(+0.48%) |
Jun 11, 2025 | 141.20 | 142.27 | 139.62 | 140.01 | 287,664 | -1.71(-1.21%) |
Jun 10, 2025 | 141.77 | 142.94 | 141.00 | 141.72 | 273,063 | -0.05(-0.04%) |
Jun 09, 2025 | 142.00 | 142.67 | 140.87 | 141.77 | 291,462 | -0.09(-0.06%) |
Jun 06, 2025 | 141.28 | 142.32 | 140.48 | 141.86 | 270,417 | +2.16(+1.55%) |
Jun 05, 2025 | 139.19 | 140.88 | 138.95 | 139.70 | 336,670 | +1.30(+0.94%) |
Jun 04, 2025 | 141.90 | 143.16 | 137.65 | 138.40 | 314,766 | -4.16(-2.92%) |
Jun 03, 2025 | 141.16 | 142.76 | 140.53 | 142.56 | 237,451 | +1.85(+1.31%) |
Jun 02, 2025 | 138.59 | 140.79 | 138.59 | 140.71 | 299,664 | +2.16(+1.56%) |
May 30, 2025 | 136.97 | 139.01 | 135.60 | 138.55 | 348,544 | +1.30(+0.95%) |
May 29, 2025 | 136.78 | 137.58 | 134.75 | 137.25 | 320,906 | +1.07(+0.79%) |
May 28, 2025 | 137.47 | 138.21 | 135.86 | 136.18 | 251,642 | -1.36(-0.99%) |
May 27, 2025 | 136.20 | 137.54 | 135.56 | 137.54 | 318,323 | +3.03(+2.25%) |
May 23, 2025 | 134.43 | 135.69 | 133.66 | 134.51 | 273,708 | -1.92(-1.41%) |
May 22, 2025 | 135.63 | 138.24 | 135.08 | 136.43 | 396,906 | +0.60(+0.44%) |
May 21, 2025 | 136.69 | 138.17 | 135.32 | 135.83 | 301,796 | -2.25(-1.63%) |
May 20, 2025 | 136.37 | 138.76 | 135.68 | 138.08 | 230,907 | +1.18(+0.86%) |
May 19, 2025 | 135.24 | 137.39 | 134.00 | 136.90 | 237,062 | +0.02(+0.01%) |
May 16, 2025 | 136.17 | 137.62 | 135.01 | 136.88 | 312,104 | +0.98(+0.72%) |
May 15, 2025 | 135.50 | 136.83 | 134.99 | 135.90 | 274,135 | +0.27(+0.20%) |
May 14, 2025 | 136.77 | 137.40 | 135.52 | 135.63 | 238,718 | -1.12(-0.82%) |
May 13, 2025 | 136.50 | 137.80 | 136.15 | 136.75 | 323,027 | +0.26(+0.19%) |
May 12, 2025 | 135.37 | 137.31 | 133.14 | 136.49 | 408,441 | +4.18(+3.16%) |
May 09, 2025 | 133.48 | 134.29 | 131.91 | 132.31 | 341,446 | -1.17(-0.88%) |
May 08, 2025 | 129.31 | 134.51 | 128.97 | 133.48 | 525,715 | +5.85(+4.58%) |
May 07, 2025 | 131.50 | 131.50 | 122.10 | 127.63 | 657,710 | +0.81(+0.64%) |
May 06, 2025 | 126.35 | 128.55 | 126.16 | 126.82 | 466,185 | -1.34(-1.05%) |
May 05, 2025 | 127.16 | 129.94 | 126.62 | 128.16 | 386,996 | +0.16(+0.12%) |
May 02, 2025 | 126.01 | 129.45 | 126.01 | 128.00 | 283,277 | +0.98(+0.77%) |