Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 159.28 | 160.21 | 158.39 | 159.56 | 1,926,097 | -2.56(-1.58%) |
Aug 29, 2025 | 162.27 | 163.33 | 161.51 | 162.12 | 1,399,037 | +0.13(+0.08%) |
Aug 28, 2025 | 163.63 | 163.66 | 161.53 | 161.99 | 1,697,659 | -1.05(-0.64%) |
Aug 27, 2025 | 162.77 | 164.10 | 162.20 | 163.04 | 1,543,995 | -0.38(-0.23%) |
Aug 26, 2025 | 164.59 | 165.05 | 162.35 | 163.42 | 2,894,833 | -1.56(-0.95%) |
Aug 25, 2025 | 164.13 | 165.41 | 163.52 | 164.98 | 1,258,166 | +0.57(+0.35%) |
Aug 22, 2025 | 160.12 | 164.89 | 159.16 | 164.41 | 1,792,827 | +5.29(+3.32%) |
Aug 21, 2025 | 159.39 | 160.42 | 158.84 | 159.12 | 1,468,116 | -1.72(-1.07%) |
Aug 20, 2025 | 159.51 | 161.81 | 158.77 | 160.84 | 1,523,496 | +0.86(+0.54%) |
Aug 19, 2025 | 158.27 | 159.99 | 157.65 | 159.98 | 1,085,621 | +2.14(+1.36%) |
Aug 18, 2025 | 158.52 | 159.49 | 156.91 | 157.84 | 1,078,747 | -1.09(-0.69%) |
Aug 15, 2025 | 158.99 | 160.29 | 157.58 | 158.93 | 1,567,384 | +0.39(+0.25%) |
Aug 14, 2025 | 157.62 | 158.85 | 157.23 | 158.54 | 1,006,128 | -1.12(-0.70%) |
Aug 13, 2025 | 157.60 | 159.93 | 157.05 | 159.66 | 1,703,300 | +3.54(+2.27%) |
Aug 12, 2025 | 154.42 | 156.18 | 154.02 | 156.12 | 1,153,073 | +2.63(+1.71%) |
Aug 11, 2025 | 154.66 | 156.15 | 153.25 | 153.49 | 1,422,190 | -1.91(-1.23%) |
Aug 08, 2025 | 154.87 | 156.12 | 154.61 | 155.40 | 990,327 | +1.04(+0.67%) |
Aug 07, 2025 | 157.34 | 157.34 | 154.02 | 154.36 | 1,441,328 | -1.52(-0.98%) |
Aug 06, 2025 | 155.85 | 157.03 | 154.54 | 155.88 | 1,585,840 | -0.59(-0.38%) |
Aug 05, 2025 | 156.57 | 157.31 | 155.07 | 156.47 | 1,952,183 | +0.44(+0.28%) |
Aug 04, 2025 | 155.03 | 156.61 | 154.74 | 156.03 | 1,805,039 | +2.09(+1.36%) |
Aug 01, 2025 | 154.86 | 154.96 | 152.25 | 153.94 | 1,831,774 | -1.80(-1.16%) |
Jul 31, 2025 | 156.83 | 157.77 | 155.40 | 155.74 | 1,854,334 | -1.63(-1.04%) |
Jul 30, 2025 | 157.62 | 159.79 | 156.15 | 157.37 | 3,281,951 | -0.68(-0.43%) |
Jul 29, 2025 | 152.73 | 161.03 | 152.73 | 158.05 | 4,878,940 | +11.49(+7.84%) |
Jul 28, 2025 | 147.19 | 148.50 | 146.36 | 146.56 | 2,046,733 | -1.01(-0.68%) |
Jul 25, 2025 | 145.40 | 147.98 | 143.91 | 147.57 | 1,202,481 | +2.98(+2.06%) |
Jul 24, 2025 | 143.94 | 146.24 | 143.34 | 144.59 | 1,815,559 | -0.04(-0.03%) |
Jul 23, 2025 | 144.09 | 144.93 | 143.35 | 144.63 | 1,067,083 | +1.56(+1.09%) |
Jul 22, 2025 | 142.19 | 143.50 | 140.62 | 143.07 | 1,257,051 | +1.63(+1.15%) |
Jul 21, 2025 | 140.61 | 143.50 | 139.81 | 141.44 | 1,361,419 | +1.97(+1.41%) |
Jul 18, 2025 | 139.43 | 140.00 | 138.65 | 139.47 | 995,866 | +0.70(+0.50%) |
Jul 17, 2025 | 138.51 | 139.65 | 137.75 | 138.77 | 1,092,158 | +0.42(+0.30%) |
Jul 16, 2025 | 137.95 | 138.86 | 135.44 | 138.35 | 1,584,572 | +1.31(+0.96%) |
Jul 15, 2025 | 141.23 | 141.50 | 136.93 | 137.04 | 1,994,892 | -3.98(-2.82%) |
Jul 14, 2025 | 140.44 | 141.62 | 140.03 | 141.02 | 824,919 | +0.52(+0.37%) |
Jul 11, 2025 | 139.53 | 140.69 | 139.21 | 140.50 | 1,049,015 | -0.71(-0.50%) |
Jul 10, 2025 | 139.84 | 142.46 | 139.44 | 141.21 | 923,048 | +1.46(+1.04%) |
Jul 09, 2025 | 141.27 | 141.54 | 139.28 | 139.75 | 1,379,638 | -0.14(-0.10%) |
Jul 08, 2025 | 142.15 | 143.47 | 139.89 | 139.89 | 1,635,304 | -2.65(-1.86%) |
Jul 07, 2025 | 142.33 | 143.29 | 141.27 | 142.54 | 1,128,116 | -0.64(-0.45%) |
Jul 03, 2025 | 143.00 | 144.15 | 141.64 | 143.18 | 721,445 | +0.67(+0.47%) |
Jul 02, 2025 | 141.23 | 142.59 | 140.90 | 142.51 | 1,018,787 | +0.89(+0.63%) |