Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 147.45 | 156.53 | 146.91 | 155.15 | 29,997,204 | +20.14(+14.92%) |
Jul 02, 2025 | 131.50 | 135.39 | 131.00 | 135.01 | 4,778,985 | +2.68(+2.03%) |
Jul 01, 2025 | 133.66 | 135.50 | 130.28 | 132.33 | 4,163,810 | -2.00(-1.49%) |
Jun 30, 2025 | 133.37 | 135.41 | 132.96 | 134.33 | 3,614,978 | +2.25(+1.70%) |
Jun 27, 2025 | 131.74 | 133.22 | 130.71 | 132.08 | 4,557,110 | +0.96(+0.73%) |
Jun 26, 2025 | 131.35 | 132.51 | 128.99 | 131.12 | 3,884,661 | +0.88(+0.68%) |
Jun 25, 2025 | 131.16 | 132.69 | 129.88 | 130.24 | 3,782,811 | -0.59(-0.45%) |
Jun 24, 2025 | 131.16 | 131.62 | 129.90 | 130.83 | 2,999,981 | +1.31(+1.01%) |
Jun 23, 2025 | 127.12 | 129.93 | 125.50 | 129.52 | 4,530,185 | +2.02(+1.58%) |
Jun 20, 2025 | 131.06 | 131.76 | 127.05 | 127.50 | 5,224,306 | -2.54(-1.95%) |
Jun 18, 2025 | 125.00 | 130.49 | 124.88 | 130.04 | 7,582,464 | +5.20(+4.17%) |
Jun 17, 2025 | 120.97 | 125.32 | 119.56 | 124.84 | 5,517,938 | +2.91(+2.39%) |
Jun 16, 2025 | 120.86 | 122.39 | 120.86 | 121.93 | 3,304,697 | +1.48(+1.23%) |
Jun 13, 2025 | 120.54 | 123.16 | 119.81 | 120.45 | 4,029,369 | -2.23(-1.82%) |
Jun 12, 2025 | 120.11 | 123.69 | 120.00 | 122.68 | 4,961,674 | +4.05(+3.41%) |
Jun 11, 2025 | 119.99 | 120.58 | 118.14 | 118.63 | 3,480,561 | -1.28(-1.07%) |
Jun 10, 2025 | 122.43 | 123.78 | 119.52 | 119.91 | 5,769,093 | -1.26(-1.04%) |
Jun 09, 2025 | 122.39 | 122.89 | 118.77 | 121.17 | 4,810,764 | -0.99(-0.81%) |
Jun 06, 2025 | 122.64 | 123.15 | 121.54 | 122.16 | 4,539,406 | +0.41(+0.34%) |
Jun 05, 2025 | 121.19 | 123.77 | 120.58 | 121.75 | 5,306,606 | +2.05(+1.71%) |
Jun 04, 2025 | 119.22 | 121.39 | 118.99 | 119.70 | 6,011,935 | +1.04(+0.88%) |
Jun 03, 2025 | 117.37 | 119.09 | 116.12 | 118.66 | 3,884,438 | +0.92(+0.78%) |
Jun 02, 2025 | 117.43 | 118.35 | 114.74 | 117.74 | 4,103,603 | -0.14(-0.12%) |
May 30, 2025 | 116.31 | 118.20 | 115.18 | 117.88 | 7,668,147 | +0.88(+0.75%) |
May 29, 2025 | 116.64 | 118.24 | 115.62 | 117.00 | 3,555,926 | +0.70(+0.60%) |
May 28, 2025 | 117.61 | 118.72 | 116.06 | 116.30 | 2,516,515 | -1.30(-1.11%) |
May 27, 2025 | 116.43 | 118.04 | 115.22 | 117.60 | 3,328,574 | +3.14(+2.74%) |
May 23, 2025 | 113.61 | 115.58 | 113.30 | 114.46 | 2,889,375 | -1.21(-1.05%) |
May 22, 2025 | 114.18 | 117.13 | 114.02 | 115.67 | 3,671,660 | +1.98(+1.74%) |
May 21, 2025 | 114.93 | 116.08 | 113.55 | 113.69 | 3,700,709 | -2.60(-2.24%) |
May 20, 2025 | 115.37 | 116.34 | 114.66 | 116.29 | 2,995,759 | -0.17(-0.15%) |
May 19, 2025 | 115.29 | 116.98 | 114.73 | 116.46 | 4,864,410 | -1.21(-1.03%) |
May 16, 2025 | 117.92 | 118.51 | 116.52 | 117.67 | 3,143,154 | +0.53(+0.45%) |
May 15, 2025 | 117.81 | 118.50 | 115.94 | 117.14 | 4,196,741 | -1.95(-1.64%) |
May 14, 2025 | 118.04 | 119.36 | 117.08 | 119.09 | 6,331,424 | +1.78(+1.52%) |
May 13, 2025 | 113.49 | 118.08 | 113.39 | 117.31 | 6,364,145 | +3.89(+3.43%) |
May 12, 2025 | 112.13 | 113.52 | 111.03 | 113.42 | 4,174,444 | +5.54(+5.14%) |
May 09, 2025 | 110.12 | 110.45 | 106.84 | 107.88 | 3,603,897 | -1.34(-1.23%) |
May 08, 2025 | 107.38 | 110.18 | 106.38 | 109.22 | 5,469,418 | +3.20(+3.02%) |
May 07, 2025 | 105.71 | 108.00 | 104.28 | 106.02 | 5,925,829 | -0.04(-0.04%) |
May 06, 2025 | 104.67 | 108.45 | 101.06 | 106.06 | 13,071,520 | +0.36(+0.34%) |
May 05, 2025 | 104.52 | 106.84 | 104.05 | 105.70 | 7,473,468 | +0.70(+0.67%) |
May 02, 2025 | 107.12 | 108.13 | 104.80 | 105.00 | 5,147,527 | -1.32(-1.24%) |