Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 160.95 | 162.44 | 158.69 | 161.25 | 529,208 | -2.06(-1.26%) |
Aug 29, 2025 | 163.16 | 165.22 | 162.12 | 163.31 | 860,239 | +0.09(+0.06%) |
Aug 28, 2025 | 162.93 | 163.69 | 159.62 | 163.22 | 774,364 | +0.42(+0.26%) |
Aug 27, 2025 | 163.33 | 164.25 | 161.26 | 162.80 | 417,728 | -0.91(-0.56%) |
Aug 26, 2025 | 164.70 | 165.06 | 162.61 | 163.71 | 548,545 | -0.40(-0.24%) |
Aug 25, 2025 | 161.74 | 164.26 | 160.60 | 164.11 | 702,672 | +2.27(+1.40%) |
Aug 22, 2025 | 155.95 | 164.57 | 154.79 | 161.84 | 1,254,538 | +7.30(+4.72%) |
Aug 21, 2025 | 158.21 | 158.29 | 154.43 | 154.54 | 394,843 | -5.04(-3.16%) |
Aug 20, 2025 | 157.95 | 159.62 | 156.49 | 159.58 | 592,176 | +1.10(+0.69%) |
Aug 19, 2025 | 157.59 | 160.00 | 156.80 | 158.48 | 627,726 | +1.50(+0.96%) |
Aug 18, 2025 | 156.58 | 158.19 | 156.38 | 156.98 | 649,016 | +0.30(+0.19%) |
Aug 15, 2025 | 156.72 | 158.16 | 156.45 | 156.68 | 1,038,291 | +0.88(+0.56%) |
Aug 14, 2025 | 153.47 | 155.93 | 152.75 | 155.80 | 831,575 | +0.80(+0.52%) |
Aug 13, 2025 | 153.34 | 155.43 | 151.56 | 155.00 | 2,208,959 | +2.25(+1.47%) |
Aug 12, 2025 | 149.03 | 154.01 | 149.03 | 152.75 | 1,040,108 | +3.82(+2.56%) |
Aug 11, 2025 | 149.99 | 150.91 | 145.99 | 148.93 | 909,836 | +0.19(+0.13%) |
Aug 08, 2025 | 150.49 | 152.12 | 148.13 | 148.74 | 663,868 | -1.04(-0.69%) |
Aug 07, 2025 | 153.37 | 154.98 | 149.52 | 149.78 | 1,358,632 | -0.55(-0.37%) |
Aug 06, 2025 | 157.18 | 162.72 | 150.28 | 150.33 | 2,241,307 | -17.16(-10.25%) |
Aug 05, 2025 | 167.47 | 168.33 | 164.30 | 167.49 | 1,384,786 | -0.43(-0.26%) |
Aug 04, 2025 | 165.56 | 168.61 | 164.96 | 167.92 | 623,738 | +1.01(+0.61%) |
Aug 01, 2025 | 166.57 | 167.80 | 161.82 | 166.91 | 823,627 | -2.73(-1.61%) |
Jul 31, 2025 | 174.72 | 176.15 | 169.05 | 169.64 | 670,923 | -6.55(-3.72%) |
Jul 30, 2025 | 179.11 | 180.02 | 174.14 | 176.19 | 536,042 | -2.26(-1.27%) |
Jul 29, 2025 | 178.16 | 179.42 | 175.08 | 178.45 | 737,914 | -0.54(-0.30%) |
Jul 28, 2025 | 175.86 | 180.44 | 175.21 | 178.99 | 849,853 | +2.06(+1.16%) |
Jul 25, 2025 | 177.15 | 177.57 | 173.38 | 176.93 | 740,429 | -0.17(-0.10%) |
Jul 24, 2025 | 173.50 | 184.17 | 173.50 | 177.10 | 1,744,340 | +9.15(+5.45%) |
Jul 23, 2025 | 166.98 | 169.60 | 165.88 | 167.95 | 790,769 | +4.59(+2.81%) |
Jul 22, 2025 | 157.42 | 167.83 | 155.48 | 163.36 | 1,884,129 | +13.57(+9.06%) |
Jul 21, 2025 | 155.63 | 155.69 | 146.26 | 149.79 | 1,055,525 | -4.69(-3.04%) |
Jul 18, 2025 | 158.01 | 158.18 | 153.31 | 154.48 | 493,642 | -2.22(-1.42%) |
Jul 17, 2025 | 154.93 | 156.95 | 153.82 | 156.70 | 905,612 | +1.76(+1.14%) |
Jul 16, 2025 | 154.63 | 155.57 | 151.67 | 154.94 | 526,556 | +0.52(+0.34%) |
Jul 15, 2025 | 159.07 | 159.49 | 153.81 | 154.42 | 542,565 | -3.62(-2.29%) |
Jul 14, 2025 | 157.49 | 160.41 | 155.48 | 158.04 | 646,945 | -1.36(-0.85%) |
Jul 11, 2025 | 161.81 | 162.66 | 158.26 | 159.40 | 518,979 | -4.26(-2.60%) |
Jul 10, 2025 | 160.84 | 168.12 | 160.09 | 163.66 | 828,706 | +4.69(+2.95%) |
Jul 09, 2025 | 162.89 | 163.59 | 156.40 | 158.97 | 653,998 | +0.58(+0.37%) |
Jul 08, 2025 | 154.55 | 160.00 | 154.11 | 158.39 | 752,391 | +4.49(+2.92%) |
Jul 07, 2025 | 156.48 | 156.72 | 152.73 | 153.90 | 782,869 | -3.22(-2.05%) |
Jul 03, 2025 | 158.08 | 158.72 | 156.16 | 157.12 | 247,085 | -0.37(-0.23%) |
Jul 02, 2025 | 154.01 | 158.38 | 152.84 | 157.49 | 637,204 | +3.09(+2.00%) |