Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 175.14 | 175.14 | 172.89 | 174.27 | 3,104,194 | -0.25(-0.14%) |
Sep 04, 2025 | 175.91 | 176.05 | 173.22 | 174.52 | 2,950,101 | -0.61(-0.35%) |
Sep 03, 2025 | 174.71 | 175.46 | 173.77 | 175.13 | 1,930,675 | +0.04(+0.02%) |
Sep 02, 2025 | 175.56 | 177.00 | 173.66 | 175.09 | 3,226,407 | -1.51(-0.86%) |
Aug 29, 2025 | 177.01 | 177.76 | 176.12 | 176.60 | 1,775,546 | -0.54(-0.30%) |
Aug 28, 2025 | 177.02 | 177.70 | 176.11 | 177.14 | 2,170,884 | -0.16(-0.09%) |
Aug 27, 2025 | 178.34 | 179.20 | 177.27 | 177.30 | 1,933,756 | -1.44(-0.81%) |
Aug 26, 2025 | 178.33 | 178.89 | 177.75 | 178.74 | 2,578,994 | -0.40(-0.22%) |
Aug 25, 2025 | 180.74 | 181.65 | 179.06 | 179.14 | 3,101,779 | -1.53(-0.85%) |
Aug 22, 2025 | 179.76 | 180.96 | 179.25 | 180.67 | 2,255,813 | +1.44(+0.80%) |
Aug 21, 2025 | 180.50 | 180.91 | 178.70 | 179.23 | 1,973,648 | -2.07(-1.14%) |
Aug 20, 2025 | 178.45 | 181.72 | 177.96 | 181.30 | 2,921,711 | +3.03(+1.70%) |
Aug 19, 2025 | 178.13 | 178.67 | 177.07 | 178.27 | 2,586,535 | +0.33(+0.19%) |
Aug 18, 2025 | 180.94 | 181.45 | 177.94 | 177.94 | 3,606,153 | -3.26(-1.80%) |
Aug 15, 2025 | 182.42 | 182.85 | 180.80 | 181.20 | 2,840,986 | -1.48(-0.81%) |
Aug 14, 2025 | 181.61 | 183.13 | 180.97 | 182.68 | 6,079,977 | +1.27(+0.70%) |
Aug 13, 2025 | 183.65 | 183.65 | 180.21 | 181.41 | 3,723,561 | -1.33(-0.73%) |
Aug 12, 2025 | 186.20 | 186.20 | 181.48 | 182.74 | 3,849,142 | -3.19(-1.72%) |
Aug 11, 2025 | 186.40 | 187.09 | 184.68 | 185.93 | 2,036,914 | -0.47(-0.25%) |
Aug 08, 2025 | 188.55 | 189.35 | 186.38 | 186.40 | 2,783,637 | -1.62(-0.86%) |
Aug 07, 2025 | 188.45 | 188.98 | 187.29 | 188.02 | 2,697,727 | -0.03(-0.02%) |
Aug 06, 2025 | 187.84 | 188.54 | 186.79 | 188.05 | 2,690,535 | +0.65(+0.35%) |
Aug 05, 2025 | 189.16 | 189.23 | 186.72 | 187.40 | 2,929,456 | -1.05(-0.56%) |
Aug 04, 2025 | 185.36 | 188.59 | 184.83 | 188.45 | 3,777,494 | +3.85(+2.09%) |
Aug 01, 2025 | 182.11 | 185.21 | 182.00 | 184.60 | 3,795,762 | -0.23(-0.12%) |
Jul 31, 2025 | 185.74 | 187.38 | 182.70 | 184.83 | 4,429,327 | -0.91(-0.49%) |
Jul 30, 2025 | 184.95 | 187.38 | 184.37 | 185.74 | 3,507,179 | +1.03(+0.56%) |
Jul 29, 2025 | 183.94 | 184.85 | 183.10 | 184.71 | 3,035,741 | +1.92(+1.05%) |
Jul 28, 2025 | 184.00 | 184.66 | 182.43 | 182.79 | 2,353,439 | -1.65(-0.89%) |
Jul 25, 2025 | 183.31 | 185.29 | 183.26 | 184.44 | 2,588,780 | +0.86(+0.47%) |
Jul 24, 2025 | 181.42 | 184.03 | 180.42 | 183.58 | 2,981,209 | +2.58(+1.43%) |
Jul 23, 2025 | 180.63 | 181.59 | 179.73 | 181.00 | 1,994,129 | +0.20(+0.11%) |
Jul 22, 2025 | 180.63 | 181.14 | 179.62 | 180.80 | 1,952,730 | -0.01(-0.01%) |
Jul 21, 2025 | 180.90 | 182.16 | 180.44 | 180.81 | 1,757,910 | +0.09(+0.05%) |
Jul 18, 2025 | 181.99 | 182.66 | 180.35 | 180.72 | 2,482,982 | -1.22(-0.67%) |
Jul 17, 2025 | 180.33 | 182.15 | 180.00 | 181.94 | 1,806,781 | +1.14(+0.63%) |
Jul 16, 2025 | 180.20 | 181.22 | 179.01 | 180.80 | 1,629,640 | +1.01(+0.56%) |
Jul 15, 2025 | 181.61 | 181.82 | 179.28 | 179.79 | 1,513,084 | -2.03(-1.12%) |
Jul 14, 2025 | 180.38 | 182.40 | 179.66 | 181.82 | 1,773,033 | +1.31(+0.73%) |
Jul 11, 2025 | 181.20 | 182.06 | 180.18 | 180.51 | 1,576,931 | -1.31(-0.72%) |
Jul 10, 2025 | 181.83 | 182.85 | 180.63 | 181.82 | 1,894,322 | -0.34(-0.19%) |
Jul 09, 2025 | 180.61 | 182.19 | 178.73 | 182.16 | 1,788,978 | +1.18(+0.65%) |
Jul 08, 2025 | 182.31 | 183.00 | 180.61 | 180.98 | 1,950,670 | -2.11(-1.15%) |
Jul 07, 2025 | 183.38 | 183.99 | 181.71 | 183.09 | 1,634,681 | -0.02(-0.01%) |
Jul 03, 2025 | 182.00 | 183.11 | 181.79 | 183.11 | 1,082,827 | +1.37(+0.75%) |
Jul 02, 2025 | 181.10 | 181.86 | 179.60 | 181.74 | 1,631,143 | -0.12(-0.07%) |