Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2025 | 147.34 | 147.34 | 146.52 | 146.70 | 19,901 | -0.77(-0.52%) |
Jul 07, 2025 | 147.97 | 147.97 | 146.80 | 147.47 | 3,953 | -0.42(-0.28%) |
Jul 03, 2025 | 147.46 | 148.03 | 147.46 | 147.89 | 2,137 | +1.31(+0.89%) |
Jul 02, 2025 | 145.95 | 146.58 | 145.55 | 146.58 | 3,251 | +0.71(+0.49%) |
Jul 01, 2025 | 145.89 | 146.43 | 145.59 | 145.87 | 4,280 | -0.95(-0.65%) |
Jun 30, 2025 | 146.59 | 146.82 | 146.15 | 146.82 | 6,658 | +1.28(+0.88%) |
Jun 27, 2025 | 145.31 | 145.66 | 144.74 | 145.54 | 4,106 | +0.75(+0.52%) |
Jun 26, 2025 | 143.56 | 144.79 | 143.56 | 144.79 | 9,028 | +1.71(+1.19%) |
Jun 25, 2025 | 143.93 | 143.93 | 143.08 | 143.08 | 3,255 | -1.13(-0.78%) |
Jun 24, 2025 | 143.80 | 144.41 | 143.70 | 144.21 | 3,899 | +1.80(+1.26%) |
Jun 23, 2025 | 140.49 | 142.41 | 139.94 | 142.41 | 6,135 | +1.45(+1.03%) |
Jun 20, 2025 | 141.86 | 141.86 | 140.93 | 140.96 | 4,570 | +0.15(+0.11%) |
Jun 18, 2025 | 141.17 | 141.41 | 140.81 | 140.81 | 2,963 | +0.53(+0.38%) |
Jun 17, 2025 | 140.94 | 141.08 | 140.14 | 140.28 | 2,830 | -1.11(-0.79%) |
Jun 16, 2025 | 141.57 | 141.70 | 140.95 | 141.39 | 3,920 | +1.98(+1.42%) |
Jun 13, 2025 | 139.69 | 141.01 | 139.37 | 139.41 | 15,045 | -2.10(-1.48%) |
Jun 12, 2025 | 141.05 | 141.61 | 141.05 | 141.51 | 3,983 | -0.19(-0.14%) |
Jun 11, 2025 | 142.33 | 142.58 | 141.70 | 141.70 | 16,220 | +0.04(+0.03%) |
Jun 10, 2025 | 142.73 | 142.73 | 141.34 | 141.66 | 4,342 | -0.60(-0.43%) |
Jun 09, 2025 | 143.56 | 143.56 | 142.23 | 142.27 | 4,073 | -0.66(-0.46%) |
Jun 06, 2025 | 142.49 | 142.92 | 142.42 | 142.92 | 1,233 | +1.85(+1.31%) |
Jun 05, 2025 | 141.57 | 142.04 | 140.56 | 141.07 | 10,724 | -0.05(-0.04%) |
Jun 04, 2025 | 141.45 | 141.45 | 141.05 | 141.12 | 3,441 | -0.02(-0.01%) |
Jun 03, 2025 | 140.79 | 141.29 | 140.79 | 141.14 | 12,734 | +1.03(+0.74%) |
Jun 02, 2025 | 139.09 | 140.11 | 139.09 | 140.11 | 2,955 | +0.72(+0.52%) |
May 30, 2025 | 138.40 | 139.42 | 138.05 | 139.38 | 3,428 | +0.52(+0.37%) |
May 29, 2025 | 138.66 | 138.86 | 138.13 | 138.86 | 19,724 | -0.22(-0.16%) |
May 28, 2025 | 139.54 | 139.61 | 139.08 | 139.08 | 16,020 | -0.77(-0.55%) |
May 27, 2025 | 138.91 | 139.93 | 138.91 | 139.85 | 2,536 | +2.48(+1.81%) |
May 23, 2025 | 137.16 | 137.37 | 136.90 | 137.37 | 1,115 | +0.24(+0.18%) |
May 22, 2025 | 137.18 | 137.83 | 137.13 | 137.13 | 1,904 | -0.01(-0.01%) |
May 21, 2025 | 139.21 | 139.45 | 137.14 | 137.14 | 1,395 | -2.88(-2.06%) |
May 20, 2025 | 139.86 | 140.35 | 139.86 | 140.02 | 69,213 | -0.41(-0.29%) |
May 19, 2025 | 139.71 | 140.47 | 139.71 | 140.43 | 25,735 | -0.02(-0.01%) |
May 16, 2025 | 139.25 | 140.61 | 139.23 | 140.45 | 3,319 | +1.56(+1.12%) |
May 15, 2025 | 138.12 | 139.07 | 137.77 | 138.89 | 3,876 | +0.53(+0.38%) |
May 14, 2025 | 138.36 | 138.49 | 138.24 | 138.36 | 2,078 | -0.15(-0.11%) |
May 13, 2025 | 137.88 | 138.98 | 137.88 | 138.52 | 16,741 | +1.05(+0.77%) |
May 12, 2025 | 138.29 | 138.29 | 136.61 | 137.46 | 1,950 | +3.28(+2.44%) |
May 09, 2025 | 134.49 | 134.53 | 133.75 | 134.19 | 2,959 | -0.20(-0.15%) |
May 08, 2025 | 134.18 | 135.32 | 134.18 | 134.38 | 2,530 | +1.97(+1.49%) |
May 07, 2025 | 132.36 | 132.60 | 132.36 | 132.42 | 1,673 | +0.38(+0.29%) |
May 06, 2025 | 132.18 | 132.38 | 131.67 | 132.03 | 2,619 | -0.69(-0.52%) |
May 05, 2025 | 131.80 | 133.51 | 131.80 | 132.73 | 4,296 | -0.29(-0.22%) |
May 02, 2025 | 132.72 | 133.24 | 132.72 | 133.02 | 2,268 | +2.79(+2.14%) |