Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 168.50 | 173.45 | 167.75 | 169.46 | 947,331 | +1.37(+0.82%) |
Sep 04, 2025 | 172.44 | 172.44 | 166.84 | 168.09 | 621,492 | -5.96(-3.42%) |
Sep 03, 2025 | 173.87 | 175.12 | 170.08 | 174.05 | 586,918 | -0.65(-0.37%) |
Sep 02, 2025 | 172.73 | 175.30 | 171.75 | 174.70 | 544,607 | -1.66(-0.94%) |
Aug 29, 2025 | 173.65 | 176.84 | 172.70 | 176.36 | 492,184 | +2.18(+1.25%) |
Aug 28, 2025 | 174.05 | 175.55 | 171.17 | 174.18 | 1,096,602 | +0.63(+0.36%) |
Aug 27, 2025 | 170.02 | 174.41 | 169.07 | 173.55 | 631,229 | +3.27(+1.92%) |
Aug 26, 2025 | 171.64 | 174.16 | 170.26 | 170.28 | 1,146,253 | -2.23(-1.29%) |
Aug 25, 2025 | 173.97 | 174.20 | 171.18 | 172.51 | 508,185 | -2.44(-1.39%) |
Aug 22, 2025 | 167.14 | 177.66 | 166.83 | 174.95 | 802,999 | +8.55(+5.14%) |
Aug 21, 2025 | 165.00 | 166.67 | 162.88 | 166.40 | 499,483 | -0.04(-0.02%) |
Aug 20, 2025 | 167.09 | 169.89 | 166.24 | 166.44 | 742,872 | -1.09(-0.65%) |
Aug 19, 2025 | 165.50 | 170.94 | 165.21 | 167.53 | 735,616 | +2.93(+1.78%) |
Aug 18, 2025 | 161.00 | 166.89 | 159.31 | 164.60 | 719,654 | +6.89(+4.37%) |
Aug 15, 2025 | 159.04 | 159.92 | 155.92 | 157.71 | 879,816 | -1.59(-1.00%) |
Aug 14, 2025 | 158.77 | 161.15 | 157.01 | 159.30 | 685,502 | -1.50(-0.93%) |
Aug 13, 2025 | 153.40 | 160.88 | 153.27 | 160.80 | 732,780 | +7.87(+5.15%) |
Aug 12, 2025 | 152.07 | 154.85 | 150.86 | 152.93 | 713,283 | +1.13(+0.74%) |
Aug 11, 2025 | 160.00 | 164.63 | 151.76 | 151.80 | 993,731 | -6.20(-3.92%) |
Aug 08, 2025 | 157.32 | 161.00 | 156.23 | 158.00 | 1,084,862 | +0.26(+0.16%) |
Aug 07, 2025 | 164.97 | 166.35 | 153.85 | 157.74 | 2,386,076 | +6.43(+4.25%) |
Aug 06, 2025 | 149.61 | 151.74 | 146.43 | 151.31 | 1,182,967 | +1.98(+1.33%) |
Aug 05, 2025 | 151.53 | 152.00 | 146.68 | 149.33 | 881,649 | -3.97(-2.59%) |
Aug 04, 2025 | 153.24 | 154.28 | 151.38 | 153.30 | 803,993 | +2.31(+1.53%) |
Aug 01, 2025 | 155.27 | 156.41 | 150.81 | 150.99 | 854,485 | -6.72(-4.26%) |
Jul 31, 2025 | 163.67 | 164.11 | 157.27 | 157.71 | 605,169 | -6.26(-3.82%) |
Jul 30, 2025 | 169.31 | 169.98 | 163.15 | 163.97 | 458,753 | -4.54(-2.69%) |
Jul 29, 2025 | 170.46 | 170.46 | 166.62 | 168.51 | 436,885 | -0.85(-0.50%) |
Jul 28, 2025 | 170.95 | 172.13 | 169.03 | 169.36 | 357,098 | -1.38(-0.81%) |
Jul 25, 2025 | 169.13 | 170.92 | 167.58 | 170.74 | 443,723 | +1.79(+1.06%) |
Jul 24, 2025 | 170.58 | 171.81 | 168.33 | 168.95 | 692,408 | -2.11(-1.23%) |
Jul 23, 2025 | 170.97 | 171.88 | 167.43 | 171.06 | 1,121,256 | +2.33(+1.38%) |
Jul 22, 2025 | 166.55 | 169.62 | 166.17 | 168.73 | 579,382 | +3.23(+1.95%) |
Jul 21, 2025 | 165.79 | 167.16 | 164.56 | 165.50 | 500,793 | +0.80(+0.49%) |
Jul 18, 2025 | 165.47 | 165.72 | 163.24 | 164.70 | 456,990 | +0.22(+0.13%) |
Jul 17, 2025 | 167.37 | 168.74 | 163.52 | 164.48 | 657,608 | -2.36(-1.41%) |
Jul 16, 2025 | 163.86 | 167.10 | 162.46 | 166.84 | 513,415 | +3.81(+2.34%) |
Jul 15, 2025 | 169.36 | 169.53 | 162.90 | 163.03 | 433,500 | -5.07(-3.02%) |
Jul 14, 2025 | 169.50 | 170.00 | 166.65 | 168.10 | 549,865 | -1.78(-1.05%) |
Jul 11, 2025 | 175.37 | 176.85 | 169.73 | 169.88 | 722,428 | -7.87(-4.43%) |
Jul 10, 2025 | 180.84 | 180.84 | 174.29 | 177.75 | 634,952 | -3.98(-2.19%) |
Jul 09, 2025 | 182.35 | 183.84 | 179.16 | 181.73 | 407,686 | -1.58(-0.86%) |
Jul 08, 2025 | 181.50 | 185.82 | 179.67 | 183.31 | 563,462 | +3.34(+1.86%) |
Jul 07, 2025 | 181.29 | 184.58 | 179.72 | 179.97 | 483,662 | -2.86(-1.56%) |
Jul 03, 2025 | 180.15 | 183.18 | 180.11 | 182.83 | 273,810 | +3.28(+1.83%) |
Jul 02, 2025 | 178.77 | 179.88 | 176.77 | 179.55 | 421,709 | +0.52(+0.29%) |