Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 145.27 | 146.18 | 144.31 | 145.44 | 1,619,029 | -1.53(-1.04%) |
Aug 29, 2025 | 145.41 | 147.35 | 145.40 | 146.97 | 1,473,398 | +1.50(+1.03%) |
Aug 28, 2025 | 145.13 | 145.73 | 143.98 | 145.47 | 1,616,962 | +0.14(+0.10%) |
Aug 27, 2025 | 146.96 | 147.18 | 144.96 | 145.33 | 1,812,869 | -1.70(-1.16%) |
Aug 26, 2025 | 146.92 | 147.97 | 145.98 | 147.03 | 1,664,984 | +0.14(+0.10%) |
Aug 25, 2025 | 148.19 | 148.68 | 146.68 | 146.89 | 1,404,465 | -0.98(-0.66%) |
Aug 22, 2025 | 148.60 | 149.96 | 147.40 | 147.87 | 1,995,362 | -0.14(-0.09%) |
Aug 21, 2025 | 148.68 | 149.05 | 147.59 | 148.01 | 1,943,773 | -1.33(-0.89%) |
Aug 20, 2025 | 152.98 | 152.98 | 147.55 | 149.34 | 2,606,873 | -2.67(-1.76%) |
Aug 19, 2025 | 149.30 | 153.07 | 149.28 | 152.01 | 1,952,709 | +2.67(+1.79%) |
Aug 18, 2025 | 148.19 | 151.11 | 147.90 | 149.34 | 2,182,851 | +1.16(+0.78%) |
Aug 15, 2025 | 146.84 | 149.11 | 146.45 | 148.18 | 2,604,288 | +1.41(+0.96%) |
Aug 14, 2025 | 144.49 | 146.99 | 143.45 | 146.77 | 1,832,906 | +1.98(+1.37%) |
Aug 13, 2025 | 141.83 | 144.81 | 141.50 | 144.79 | 1,844,992 | +2.70(+1.90%) |
Aug 12, 2025 | 141.60 | 142.51 | 140.30 | 142.09 | 1,606,796 | +0.82(+0.58%) |
Aug 11, 2025 | 141.50 | 142.55 | 140.96 | 141.27 | 1,825,041 | -0.01(-0.01%) |
Aug 08, 2025 | 141.83 | 142.89 | 140.95 | 141.28 | 2,263,372 | -1.28(-0.90%) |
Aug 07, 2025 | 142.05 | 143.32 | 141.01 | 142.56 | 2,066,895 | +1.22(+0.86%) |
Aug 06, 2025 | 139.74 | 142.36 | 139.06 | 141.34 | 2,685,263 | +1.84(+1.32%) |
Aug 05, 2025 | 144.50 | 147.00 | 139.31 | 139.50 | 5,141,680 | -7.50(-5.10%) |
Aug 04, 2025 | 145.08 | 147.76 | 144.66 | 147.00 | 3,350,829 | +1.64(+1.13%) |
Aug 01, 2025 | 145.67 | 146.06 | 144.22 | 145.36 | 1,930,685 | +1.21(+0.84%) |
Jul 31, 2025 | 145.98 | 147.37 | 144.11 | 144.15 | 2,653,501 | -2.84(-1.93%) |
Jul 30, 2025 | 145.56 | 147.32 | 145.16 | 146.99 | 1,643,839 | +1.81(+1.25%) |
Jul 29, 2025 | 144.51 | 145.23 | 143.49 | 145.18 | 2,472,600 | +0.89(+0.62%) |
Jul 28, 2025 | 145.84 | 146.59 | 144.26 | 144.29 | 1,658,196 | -2.41(-1.64%) |
Jul 25, 2025 | 145.89 | 147.07 | 145.09 | 146.70 | 1,152,557 | +0.87(+0.60%) |
Jul 24, 2025 | 146.37 | 148.19 | 145.83 | 145.83 | 1,489,192 | -1.96(-1.33%) |
Jul 23, 2025 | 148.66 | 149.00 | 147.00 | 147.79 | 1,186,860 | -0.74(-0.50%) |
Jul 22, 2025 | 145.56 | 148.53 | 145.56 | 148.53 | 1,450,966 | +3.02(+2.08%) |
Jul 21, 2025 | 150.02 | 150.05 | 144.89 | 145.51 | 2,633,767 | -3.45(-2.32%) |
Jul 18, 2025 | 148.33 | 149.60 | 147.93 | 148.96 | 1,597,286 | +0.88(+0.59%) |
Jul 17, 2025 | 146.10 | 148.46 | 145.78 | 148.08 | 1,427,774 | +1.94(+1.33%) |
Jul 16, 2025 | 145.02 | 146.63 | 145.02 | 146.14 | 1,332,998 | +1.14(+0.79%) |
Jul 15, 2025 | 146.60 | 147.67 | 144.99 | 145.00 | 1,883,429 | -2.17(-1.47%) |
Jul 14, 2025 | 150.46 | 150.94 | 147.17 | 147.17 | 1,908,435 | -2.62(-1.75%) |
Jul 11, 2025 | 151.38 | 151.86 | 148.50 | 149.79 | 1,757,973 | -2.56(-1.68%) |
Jul 10, 2025 | 151.05 | 153.22 | 150.58 | 152.35 | 1,250,072 | +1.50(+0.99%) |
Jul 09, 2025 | 150.47 | 151.18 | 149.97 | 150.85 | 1,428,861 | +0.32(+0.21%) |
Jul 08, 2025 | 149.73 | 150.74 | 148.37 | 150.53 | 1,677,373 | +0.17(+0.11%) |
Jul 07, 2025 | 150.33 | 150.97 | 149.33 | 150.36 | 1,779,991 | +0.36(+0.24%) |
Jul 03, 2025 | 150.07 | 150.18 | 148.74 | 150.00 | 1,284,290 | -0.18(-0.12%) |
Jul 02, 2025 | 149.71 | 151.16 | 148.86 | 150.18 | 2,292,738 | -0.19(-0.13%) |