Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 161.51 | 161.51 | 160.58 | 160.58 | 3,847 | -1.20(-0.74%) |
Sep 11, 2025 | 159.76 | 161.87 | 159.76 | 161.78 | 6,506 | +2.33(+1.46%) |
Sep 10, 2025 | 159.78 | 160.21 | 159.03 | 159.45 | 11,481 | -0.23(-0.14%) |
Sep 09, 2025 | 159.97 | 159.97 | 159.28 | 159.68 | 8,092 | -0.29(-0.18%) |
Sep 08, 2025 | 159.44 | 159.97 | 159.44 | 159.97 | 3,571 | +0.25(+0.16%) |
Sep 05, 2025 | 160.24 | 160.24 | 159.24 | 159.72 | 4,170 | +0.04(+0.03%) |
Sep 04, 2025 | 158.75 | 159.68 | 158.75 | 159.68 | 2,245 | +1.35(+0.85%) |
Sep 03, 2025 | 158.58 | 158.86 | 157.83 | 158.33 | 2,991 | -0.39(-0.25%) |
Sep 02, 2025 | 158.28 | 158.72 | 157.85 | 158.72 | 1,793 | -1.10(-0.69%) |
Aug 29, 2025 | 160.10 | 160.10 | 159.36 | 159.82 | 2,233 | -0.41(-0.26%) |
Aug 28, 2025 | 160.21 | 160.23 | 159.90 | 160.23 | 1,599 | +0.26(+0.16%) |
Aug 27, 2025 | 159.31 | 160.00 | 159.31 | 159.97 | 10,261 | +0.67(+0.42%) |
Aug 26, 2025 | 159.24 | 159.30 | 158.82 | 159.30 | 2,181 | +0.23(+0.14%) |
Aug 25, 2025 | 160.01 | 160.01 | 159.07 | 159.07 | 2,549 | -1.27(-0.79%) |
Aug 22, 2025 | 158.93 | 160.64 | 158.93 | 160.34 | 3,259 | +3.04(+1.93%) |
Aug 21, 2025 | 157.37 | 157.51 | 156.96 | 157.30 | 7,354 | -0.53(-0.34%) |
Aug 20, 2025 | 157.89 | 157.89 | 157.17 | 157.83 | 3,434 | -0.17(-0.11%) |
Aug 19, 2025 | 157.66 | 158.00 | 157.46 | 158.00 | 12,060 | +1.11(+0.71%) |
Aug 18, 2025 | 157.63 | 157.78 | 156.89 | 156.89 | 4,943 | -0.18(-0.11%) |
Aug 15, 2025 | 158.14 | 158.14 | 157.07 | 157.07 | 3,971 | -0.61(-0.39%) |
Aug 14, 2025 | 157.32 | 158.03 | 157.15 | 157.68 | 4,049 | -1.15(-0.72%) |
Aug 13, 2025 | 157.61 | 158.92 | 157.56 | 158.83 | 3,421 | +1.93(+1.23%) |
Aug 12, 2025 | 155.61 | 156.90 | 155.61 | 156.90 | 3,259 | +2.31(+1.49%) |
Aug 11, 2025 | 155.89 | 156.00 | 154.59 | 154.59 | 6,893 | -0.78(-0.50%) |
Aug 08, 2025 | 155.87 | 155.87 | 155.33 | 155.37 | 2,015 | -0.16(-0.10%) |
Aug 07, 2025 | 156.78 | 156.78 | 155.24 | 155.53 | 5,994 | -0.98(-0.63%) |
Aug 06, 2025 | 155.85 | 156.51 | 155.74 | 156.51 | 21,180 | +0.03(+0.02%) |
Aug 05, 2025 | 156.78 | 156.78 | 155.84 | 156.48 | 5,709 | -0.08(-0.05%) |
Aug 04, 2025 | 155.17 | 156.56 | 155.17 | 156.56 | 5,110 | +2.18(+1.41%) |
Aug 01, 2025 | 155.03 | 155.03 | 153.76 | 154.38 | 4,211 | -1.77(-1.13%) |
Jul 31, 2025 | 157.64 | 157.85 | 156.15 | 156.15 | 2,805 | -1.24(-0.79%) |
Jul 30, 2025 | 158.72 | 158.72 | 157.39 | 157.39 | 1,923 | -1.08(-0.68%) |
Jul 29, 2025 | 158.20 | 158.47 | 158.19 | 158.47 | 2,800 | -0.17(-0.11%) |
Jul 28, 2025 | 159.29 | 159.29 | 158.54 | 158.64 | 12,480 | -0.74(-0.46%) |
Jul 25, 2025 | 158.88 | 159.38 | 158.71 | 159.38 | 2,339 | +0.82(+0.52%) |
Jul 24, 2025 | 158.94 | 159.10 | 158.38 | 158.56 | 4,357 | -0.37(-0.23%) |
Jul 23, 2025 | 158.18 | 159.01 | 158.08 | 158.93 | 6,685 | +1.16(+0.74%) |
Jul 22, 2025 | 156.66 | 157.92 | 156.66 | 157.77 | 7,024 | +1.72(+1.10%) |
Jul 21, 2025 | 157.02 | 157.08 | 155.99 | 156.05 | 34,468 | -0.55(-0.35%) |
Jul 18, 2025 | 156.96 | 156.96 | 156.15 | 156.60 | 81,411 | +0.25(+0.16%) |
Jul 17, 2025 | 155.21 | 156.42 | 155.21 | 156.35 | 20,818 | +1.31(+0.84%) |
Jul 16, 2025 | 154.98 | 155.19 | 153.78 | 155.04 | 5,548 | +0.65(+0.42%) |
Jul 15, 2025 | 156.81 | 156.81 | 154.39 | 154.39 | 5,525 | -2.13(-1.36%) |
Jul 14, 2025 | 156.27 | 156.52 | 155.87 | 156.52 | 3,440 | +0.67(+0.43%) |
Jul 11, 2025 | 156.44 | 156.44 | 155.85 | 155.85 | 4,934 | -1.49(-0.95%) |
Jul 10, 2025 | 156.78 | 157.63 | 156.78 | 157.34 | 3,548 | +0.61(+0.39%) |
Jul 09, 2025 | 156.77 | 156.77 | 156.44 | 156.73 | 2,464 | +0.65(+0.42%) |
Jul 08, 2025 | 156.04 | 156.49 | 155.98 | 156.08 | 7,457 | +0.27(+0.17%) |
Jul 07, 2025 | 156.71 | 156.71 | 155.29 | 155.81 | 5,379 | -1.34(-0.85%) |
Jul 03, 2025 | 156.76 | 157.30 | 156.76 | 157.15 | 2,705 | +0.60(+0.38%) |
Jul 02, 2025 | 155.77 | 156.55 | 155.44 | 156.55 | 6,607 | +0.76(+0.49%) |