Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 178.25 | 180.27 | 177.58 | 179.82 | 251,305 | +0.52(+0.29%) |
Jul 02, 2025 | 179.18 | 180.59 | 177.93 | 179.30 | 421,894 | +1.68(+0.95%) |
Jul 01, 2025 | 179.84 | 180.62 | 177.33 | 177.62 | 369,323 | -0.22(-0.12%) |
Jun 30, 2025 | 176.50 | 178.07 | 174.38 | 177.84 | 419,309 | +2.36(+1.34%) |
Jun 27, 2025 | 175.88 | 176.47 | 172.31 | 175.48 | 713,031 | -4.48(-2.49%) |
Jun 26, 2025 | 177.55 | 180.02 | 176.68 | 179.96 | 433,404 | +3.28(+1.86%) |
Jun 25, 2025 | 176.87 | 178.83 | 176.42 | 176.68 | 459,010 | -1.46(-0.82%) |
Jun 24, 2025 | 178.51 | 179.63 | 175.00 | 178.14 | 519,042 | -4.93(-2.69%) |
Jun 23, 2025 | 180.00 | 185.37 | 180.00 | 183.07 | 485,754 | +3.72(+2.07%) |
Jun 20, 2025 | 177.86 | 182.08 | 177.86 | 179.35 | 1,144,401 | +0.22(+0.12%) |
Jun 18, 2025 | 179.12 | 180.67 | 178.00 | 179.13 | 344,485 | -0.67(-0.37%) |
Jun 17, 2025 | 180.22 | 181.39 | 177.95 | 179.80 | 480,292 | +0.10(+0.06%) |
Jun 16, 2025 | 181.37 | 182.34 | 179.27 | 179.70 | 791,447 | -2.59(-1.42%) |
Jun 13, 2025 | 180.02 | 183.48 | 179.59 | 182.29 | 1,697,545 | +3.26(+1.82%) |
Jun 12, 2025 | 176.72 | 179.58 | 176.03 | 179.03 | 406,212 | +4.47(+2.56%) |
Jun 11, 2025 | 173.66 | 174.57 | 172.29 | 174.56 | 603,740 | +0.90(+0.52%) |
Jun 10, 2025 | 176.96 | 177.24 | 172.89 | 173.66 | 410,303 | -3.11(-1.76%) |
Jun 09, 2025 | 176.26 | 177.86 | 173.91 | 176.77 | 490,970 | +0.84(+0.48%) |
Jun 06, 2025 | 183.71 | 183.72 | 175.42 | 175.93 | 682,140 | -7.92(-4.31%) |
Jun 05, 2025 | 185.48 | 187.62 | 182.61 | 183.85 | 504,732 | -0.09(-0.05%) |
Jun 04, 2025 | 186.02 | 186.71 | 183.70 | 183.94 | 399,335 | -1.43(-0.77%) |
Jun 03, 2025 | 183.92 | 186.10 | 182.49 | 185.37 | 374,574 | -1.34(-0.72%) |
Jun 02, 2025 | 180.02 | 187.30 | 179.99 | 186.71 | 602,932 | +8.59(+4.82%) |
May 30, 2025 | 178.94 | 180.09 | 176.59 | 178.12 | 828,221 | -1.28(-0.71%) |
May 29, 2025 | 178.64 | 180.56 | 177.00 | 179.40 | 334,101 | +0.92(+0.52%) |
May 28, 2025 | 179.01 | 179.91 | 177.60 | 178.48 | 296,754 | -0.20(-0.11%) |
May 27, 2025 | 178.23 | 180.00 | 178.12 | 178.68 | 323,465 | -1.91(-1.06%) |
May 23, 2025 | 179.43 | 181.69 | 176.57 | 180.59 | 389,221 | +3.86(+2.18%) |
May 22, 2025 | 179.60 | 179.60 | 175.34 | 176.73 | 463,365 | -2.97(-1.65%) |
May 21, 2025 | 177.56 | 179.98 | 176.94 | 179.70 | 395,474 | +2.14(+1.21%) |
May 20, 2025 | 172.78 | 177.69 | 172.78 | 177.56 | 479,109 | +4.46(+2.58%) |
May 19, 2025 | 172.57 | 173.12 | 170.70 | 173.10 | 386,846 | +1.96(+1.15%) |
May 16, 2025 | 167.13 | 171.19 | 166.01 | 171.14 | 606,842 | +1.85(+1.09%) |
May 15, 2025 | 166.46 | 169.32 | 165.81 | 169.29 | 416,320 | +3.66(+2.21%) |
May 14, 2025 | 165.91 | 166.51 | 164.20 | 165.63 | 655,544 | -3.63(-2.14%) |
May 13, 2025 | 170.64 | 171.13 | 167.66 | 169.26 | 593,561 | -1.61(-0.94%) |
May 12, 2025 | 176.23 | 178.99 | 170.42 | 170.87 | 743,761 | -13.54(-7.34%) |
May 09, 2025 | 181.02 | 184.47 | 178.56 | 184.41 | 439,468 | +5.69(+3.18%) |
May 08, 2025 | 180.27 | 183.30 | 178.41 | 178.72 | 516,270 | -3.93(-2.15%) |
May 07, 2025 | 180.29 | 184.12 | 179.25 | 182.65 | 644,819 | -1.88(-1.02%) |
May 06, 2025 | 181.78 | 184.76 | 179.68 | 184.53 | 501,268 | +5.29(+2.95%) |
May 05, 2025 | 179.72 | 180.00 | 175.50 | 179.24 | 555,645 | +2.73(+1.55%) |
May 02, 2025 | 180.00 | 180.00 | 175.11 | 176.51 | 517,708 | -1.57(-0.88%) |