Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 138.77 | 140.23 | 135.12 | 136.11 | 55,184,364 | -5.79(-4.08%) |
Jun 30, 2025 | 144.00 | 146.00 | 141.01 | 141.90 | 42,914,684 | -1.91(-1.33%) |
Jun 27, 2025 | 144.18 | 147.75 | 141.63 | 143.81 | 61,971,232 | +0.13(+0.09%) |
Jun 26, 2025 | 145.97 | 146.00 | 141.91 | 143.68 | 58,094,892 | +0.28(+0.20%) |
Jun 25, 2025 | 140.94 | 144.18 | 139.46 | 143.40 | 74,509,392 | +4.97(+3.59%) |
Jun 24, 2025 | 133.43 | 138.79 | 132.93 | 138.43 | 78,533,208 | +8.85(+6.83%) |
Jun 23, 2025 | 130.47 | 133.25 | 126.82 | 129.58 | 64,871,416 | +1.34(+1.04%) |
Jun 20, 2025 | 129.00 | 132.81 | 127.55 | 128.24 | 79,931,680 | +1.45(+1.14%) |
Jun 18, 2025 | 128.01 | 129.21 | 125.77 | 126.79 | 49,627,128 | -0.31(-0.24%) |
Jun 17, 2025 | 127.93 | 130.70 | 126.58 | 127.10 | 86,547,136 | +0.71(+0.56%) |
Jun 16, 2025 | 118.64 | 128.14 | 117.78 | 126.39 | 100,737,424 | +10.23(+8.81%) |
Jun 13, 2025 | 116.04 | 117.88 | 115.06 | 116.16 | 39,728,504 | -2.34(-1.97%) |
Jun 12, 2025 | 120.61 | 122.25 | 118.03 | 118.50 | 44,654,992 | -2.64(-2.18%) |
Jun 11, 2025 | 124.44 | 124.47 | 119.88 | 121.14 | 32,193,044 | -2.10(-1.70%) |
Jun 10, 2025 | 121.11 | 124.09 | 120.80 | 123.24 | 41,850,640 | +1.51(+1.24%) |
Jun 09, 2025 | 119.18 | 122.37 | 119.04 | 121.73 | 55,383,344 | +5.54(+4.77%) |
Jun 06, 2025 | 117.68 | 118.38 | 115.88 | 116.19 | 27,042,172 | +0.50(+0.43%) |
Jun 05, 2025 | 118.95 | 119.25 | 114.71 | 115.69 | 34,153,436 | -2.89(-2.44%) |
Jun 04, 2025 | 117.41 | 119.30 | 115.73 | 118.58 | 30,999,596 | +1.27(+1.08%) |
Jun 03, 2025 | 114.50 | 117.68 | 113.28 | 117.31 | 37,128,104 | +2.68(+2.34%) |
Jun 02, 2025 | 111.06 | 114.86 | 111.01 | 114.63 | 34,046,540 | +3.90(+3.52%) |
May 30, 2025 | 111.58 | 112.11 | 108.61 | 110.73 | 36,108,288 | -2.30(-2.03%) |
May 29, 2025 | 115.49 | 115.54 | 112.13 | 113.03 | 30,540,626 | +0.17(+0.15%) |
May 28, 2025 | 114.92 | 114.95 | 112.66 | 112.86 | 27,175,800 | -1.70(-1.48%) |
May 27, 2025 | 113.18 | 115.39 | 112.27 | 114.56 | 37,851,464 | +4.25(+3.85%) |
May 23, 2025 | 108.08 | 111.02 | 107.67 | 110.31 | 30,881,300 | -0.40(-0.36%) |
May 22, 2025 | 111.90 | 112.64 | 110.62 | 110.71 | 29,216,356 | -1.35(-1.20%) |
May 21, 2025 | 113.85 | 116.10 | 111.09 | 112.06 | 43,545,776 | -1.45(-1.28%) |
May 20, 2025 | 114.35 | 114.51 | 112.08 | 113.51 | 28,992,408 | -1.23(-1.07%) |
May 19, 2025 | 115.02 | 115.53 | 114.06 | 114.74 | 37,651,024 | -2.43(-2.07%) |
May 16, 2025 | 118.07 | 118.24 | 116.01 | 117.17 | 43,419,708 | +2.18(+1.90%) |
May 15, 2025 | 117.02 | 117.50 | 114.01 | 114.99 | 43,767,720 | -2.73(-2.32%) |
May 14, 2025 | 119.83 | 122.52 | 116.59 | 117.72 | 86,596,808 | +5.26(+4.68%) |
May 13, 2025 | 109.60 | 113.13 | 109.00 | 112.46 | 55,506,504 | +4.35(+4.02%) |
May 12, 2025 | 110.42 | 110.67 | 106.98 | 108.11 | 50,558,232 | +5.27(+5.12%) |
May 09, 2025 | 102.58 | 103.54 | 101.60 | 102.84 | 31,729,044 | +1.14(+1.12%) |
May 08, 2025 | 101.92 | 105.44 | 101.56 | 101.70 | 54,302,080 | +1.34(+1.34%) |
May 07, 2025 | 100.75 | 103.42 | 96.88 | 100.36 | 86,541,664 | +1.74(+1.76%) |
May 06, 2025 | 98.41 | 100.07 | 97.44 | 98.62 | 53,767,484 | -1.97(-1.96%) |
May 05, 2025 | 99.00 | 102.05 | 98.88 | 100.59 | 41,219,756 | +1.79(+1.81%) |
May 02, 2025 | 98.40 | 99.88 | 98.30 | 98.80 | 29,957,892 | +2.15(+2.22%) |