Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 157.60 | 158.24 | 155.31 | 155.53 | 3,279,346 | -2.03(-1.29%) |
Aug 28, 2025 | 157.76 | 158.47 | 156.58 | 157.56 | 3,334,269 | +1.03(+0.66%) |
Aug 27, 2025 | 156.04 | 157.22 | 155.75 | 156.53 | 2,155,055 | -0.04(-0.03%) |
Aug 26, 2025 | 155.76 | 156.72 | 154.58 | 156.57 | 2,960,616 | +0.72(+0.46%) |
Aug 25, 2025 | 157.59 | 157.92 | 155.80 | 155.85 | 1,606,434 | -2.14(-1.35%) |
Aug 22, 2025 | 155.03 | 158.38 | 154.29 | 157.99 | 1,967,330 | +4.32(+2.81%) |
Aug 21, 2025 | 153.66 | 154.50 | 152.45 | 153.67 | 2,247,350 | -0.37(-0.24%) |
Aug 20, 2025 | 153.41 | 154.63 | 152.47 | 154.04 | 3,273,368 | +0.41(+0.27%) |
Aug 19, 2025 | 152.14 | 155.00 | 151.35 | 153.63 | 2,156,253 | +1.47(+0.97%) |
Aug 18, 2025 | 151.66 | 154.72 | 151.49 | 152.16 | 2,608,480 | +0.47(+0.31%) |
Aug 15, 2025 | 156.65 | 156.65 | 150.91 | 151.69 | 3,939,411 | -4.24(-2.72%) |
Aug 14, 2025 | 158.87 | 159.33 | 155.91 | 155.93 | 6,373,525 | -3.53(-2.22%) |
Aug 13, 2025 | 157.66 | 159.73 | 155.90 | 159.46 | 3,146,517 | +2.34(+1.49%) |
Aug 12, 2025 | 155.07 | 157.73 | 154.89 | 157.12 | 2,761,125 | +2.53(+1.64%) |
Aug 11, 2025 | 153.04 | 154.89 | 152.46 | 154.60 | 3,370,092 | +2.00(+1.31%) |
Aug 08, 2025 | 151.70 | 152.98 | 150.72 | 152.59 | 2,387,364 | +1.55(+1.03%) |
Aug 07, 2025 | 151.28 | 151.78 | 149.28 | 151.04 | 2,304,146 | +0.92(+0.61%) |
Aug 06, 2025 | 149.58 | 150.69 | 147.96 | 150.13 | 2,649,297 | +0.73(+0.49%) |
Aug 05, 2025 | 147.78 | 150.53 | 147.32 | 149.40 | 3,761,048 | +2.21(+1.50%) |
Aug 04, 2025 | 144.72 | 147.50 | 144.33 | 147.19 | 3,658,163 | +3.44(+2.40%) |
Aug 01, 2025 | 145.83 | 146.04 | 143.59 | 143.75 | 4,093,643 | -4.79(-3.22%) |
Jul 31, 2025 | 145.52 | 148.87 | 144.89 | 148.53 | 4,410,329 | +2.59(+1.77%) |
Jul 30, 2025 | 151.78 | 151.80 | 145.83 | 145.95 | 3,545,634 | -5.15(-3.41%) |
Jul 29, 2025 | 151.70 | 152.40 | 150.46 | 151.09 | 3,936,512 | -0.26(-0.17%) |
Jul 28, 2025 | 149.91 | 153.17 | 149.46 | 151.35 | 3,988,612 | +0.78(+0.52%) |
Jul 25, 2025 | 149.31 | 150.70 | 148.51 | 150.57 | 2,831,248 | +1.96(+1.32%) |
Jul 24, 2025 | 149.31 | 150.60 | 147.13 | 148.61 | 4,883,118 | -1.51(-1.01%) |
Jul 23, 2025 | 151.22 | 151.95 | 149.11 | 150.13 | 4,999,339 | -0.38(-0.25%) |
Jul 22, 2025 | 152.28 | 153.35 | 149.62 | 150.50 | 4,950,587 | -1.61(-1.06%) |
Jul 21, 2025 | 151.55 | 152.94 | 148.65 | 152.12 | 5,218,190 | -0.41(-0.27%) |
Jul 18, 2025 | 161.79 | 163.40 | 149.56 | 152.53 | 11,755,974 | -5.78(-3.65%) |
Jul 17, 2025 | 156.54 | 158.74 | 156.07 | 158.31 | 5,042,821 | +1.47(+0.94%) |
Jul 16, 2025 | 156.90 | 156.96 | 154.14 | 156.84 | 3,209,440 | +0.97(+0.62%) |
Jul 15, 2025 | 157.18 | 157.55 | 155.31 | 155.87 | 3,073,098 | -1.31(-0.84%) |
Jul 14, 2025 | 154.87 | 157.38 | 154.21 | 157.18 | 2,974,996 | +2.06(+1.33%) |
Jul 11, 2025 | 155.33 | 155.83 | 154.11 | 155.12 | 2,412,828 | -1.47(-0.94%) |
Jul 10, 2025 | 155.39 | 158.74 | 155.24 | 156.60 | 4,062,282 | +1.33(+0.86%) |
Jul 09, 2025 | 153.67 | 155.93 | 153.13 | 155.26 | 2,869,764 | +2.23(+1.46%) |
Jul 08, 2025 | 151.03 | 153.90 | 150.83 | 153.03 | 3,267,206 | +1.89(+1.25%) |
Jul 07, 2025 | 152.10 | 153.76 | 150.26 | 151.14 | 3,895,026 | -1.09(-0.72%) |
Jul 03, 2025 | 153.54 | 154.29 | 148.81 | 152.24 | 3,197,561 | -1.03(-0.67%) |
Jul 02, 2025 | 153.50 | 154.74 | 152.50 | 153.26 | 2,878,025 | +0.16(+0.10%) |