Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 190.30 | 191.92 | 187.91 | 190.92 | 30,257 | +3.58(+1.91%) |
Sep 04, 2025 | 187.63 | 187.63 | 184.85 | 187.34 | 33,779 | -0.67(-0.36%) |
Sep 03, 2025 | 189.28 | 189.28 | 187.27 | 188.01 | 15,671 | -0.73(-0.39%) |
Sep 02, 2025 | 187.19 | 189.58 | 186.45 | 188.74 | 28,969 | -2.04(-1.07%) |
Aug 29, 2025 | 191.22 | 191.41 | 190.08 | 190.78 | 8,641 | -0.07(-0.04%) |
Aug 28, 2025 | 189.80 | 191.31 | 189.80 | 190.85 | 16,364 | +1.91(+1.01%) |
Aug 27, 2025 | 186.62 | 189.11 | 186.62 | 188.94 | 8,585 | +3.16(+1.70%) |
Aug 26, 2025 | 186.88 | 187.00 | 185.55 | 185.78 | 10,954 | -0.14(-0.08%) |
Aug 25, 2025 | 187.44 | 187.48 | 185.92 | 185.92 | 7,803 | -2.29(-1.22%) |
Aug 22, 2025 | 182.68 | 188.90 | 182.48 | 188.21 | 21,427 | +6.11(+3.36%) |
Aug 21, 2025 | 180.69 | 182.19 | 180.05 | 182.10 | 21,070 | -0.01(-0.00%) |
Aug 20, 2025 | 182.15 | 182.36 | 179.61 | 182.11 | 13,546 | -0.76(-0.41%) |
Aug 19, 2025 | 186.00 | 186.03 | 182.32 | 182.87 | 7,700 | -3.23(-1.74%) |
Aug 18, 2025 | 184.08 | 186.46 | 183.86 | 186.10 | 17,265 | +2.11(+1.15%) |
Aug 15, 2025 | 183.19 | 184.46 | 182.88 | 183.99 | 5,149 | +0.80(+0.44%) |
Aug 14, 2025 | 183.15 | 183.49 | 181.16 | 183.19 | 25,827 | -1.52(-0.82%) |
Aug 13, 2025 | 181.62 | 184.71 | 181.05 | 184.71 | 20,981 | +4.58(+2.54%) |
Aug 12, 2025 | 177.39 | 180.49 | 176.56 | 180.13 | 12,981 | +2.65(+1.49%) |
Aug 11, 2025 | 178.83 | 181.27 | 177.12 | 177.48 | 11,757 | -1.45(-0.81%) |
Aug 08, 2025 | 182.46 | 182.48 | 178.71 | 178.93 | 13,454 | -2.64(-1.45%) |
Aug 07, 2025 | 187.84 | 187.84 | 179.23 | 181.57 | 9,673 | -3.80(-2.05%) |
Aug 06, 2025 | 185.34 | 185.37 | 183.76 | 185.37 | 5,467 | +1.97(+1.08%) |
Aug 05, 2025 | 184.74 | 184.74 | 183.09 | 183.40 | 4,570 | -2.45(-1.32%) |
Aug 04, 2025 | 182.91 | 185.85 | 182.91 | 185.85 | 15,412 | +4.87(+2.69%) |
Aug 01, 2025 | 184.04 | 184.04 | 180.27 | 180.98 | 23,535 | -5.93(-3.17%) |
Jul 31, 2025 | 191.12 | 191.12 | 186.65 | 186.91 | 20,030 | -3.50(-1.84%) |
Jul 30, 2025 | 191.85 | 192.96 | 189.85 | 190.41 | 11,334 | -1.32(-0.69%) |
Jul 29, 2025 | 195.00 | 195.00 | 190.66 | 191.73 | 7,336 | -1.76(-0.91%) |
Jul 28, 2025 | 194.32 | 194.32 | 193.18 | 193.49 | 10,667 | +0.20(+0.11%) |
Jul 25, 2025 | 193.32 | 193.95 | 192.47 | 193.28 | 9,767 | +0.00(+0.00%) |
Jul 24, 2025 | 193.80 | 194.44 | 192.75 | 193.28 | 30,069 | -1.43(-0.73%) |
Jul 23, 2025 | 193.58 | 194.71 | 192.20 | 194.71 | 9,376 | +1.79(+0.93%) |
Jul 22, 2025 | 192.13 | 193.15 | 191.66 | 192.92 | 19,343 | +1.43(+0.75%) |
Jul 21, 2025 | 193.06 | 194.22 | 191.49 | 191.49 | 24,259 | -0.47(-0.24%) |
Jul 18, 2025 | 193.55 | 193.55 | 191.30 | 191.96 | 17,148 | -0.14(-0.07%) |
Jul 17, 2025 | 189.32 | 192.71 | 189.32 | 192.10 | 24,386 | +3.15(+1.66%) |
Jul 16, 2025 | 187.40 | 189.28 | 187.23 | 188.95 | 9,191 | +2.17(+1.16%) |
Jul 15, 2025 | 189.14 | 189.14 | 186.78 | 186.78 | 4,917 | -1.27(-0.68%) |
Jul 14, 2025 | 185.67 | 188.39 | 185.67 | 188.05 | 15,859 | +2.06(+1.11%) |
Jul 11, 2025 | 191.07 | 191.09 | 185.67 | 185.99 | 14,341 | -6.06(-3.16%) |
Jul 10, 2025 | 195.41 | 195.41 | 191.00 | 192.05 | 14,028 | -3.48(-1.78%) |
Jul 09, 2025 | 195.73 | 195.73 | 193.12 | 195.53 | 15,575 | +0.80(+0.41%) |
Jul 08, 2025 | 194.78 | 196.15 | 194.07 | 194.73 | 13,333 | +0.91(+0.47%) |
Jul 07, 2025 | 193.93 | 195.00 | 192.61 | 193.82 | 30,188 | -1.85(-0.95%) |
Jul 03, 2025 | 193.34 | 196.19 | 193.34 | 195.67 | 18,338 | +3.97(+2.07%) |
Jul 02, 2025 | 189.52 | 191.70 | 188.93 | 191.70 | 15,876 | +2.26(+1.19%) |