Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 08, 2025 | 177.00 | 177.65 | 173.36 | 176.25 | 1,731,347 | -1.06(-0.60%) |
Sep 05, 2025 | 181.36 | 181.86 | 174.53 | 177.31 | 1,638,839 | -2.74(-1.52%) |
Sep 04, 2025 | 177.70 | 180.19 | 176.47 | 180.05 | 1,171,252 | +3.23(+1.83%) |
Sep 03, 2025 | 178.67 | 179.83 | 174.97 | 176.82 | 1,243,966 | -2.96(-1.65%) |
Sep 02, 2025 | 175.94 | 179.90 | 173.43 | 179.78 | 1,430,677 | +0.58(+0.32%) |
Aug 29, 2025 | 180.27 | 180.95 | 178.13 | 179.20 | 899,384 | -1.07(-0.59%) |
Aug 28, 2025 | 180.12 | 181.76 | 180.12 | 180.27 | 1,023,669 | +0.76(+0.42%) |
Aug 27, 2025 | 178.63 | 180.94 | 178.63 | 179.51 | 1,556,109 | +0.58(+0.32%) |
Aug 26, 2025 | 177.81 | 179.39 | 177.02 | 178.93 | 1,971,861 | +0.80(+0.45%) |
Aug 25, 2025 | 181.26 | 181.26 | 176.98 | 178.13 | 1,564,701 | -2.94(-1.62%) |
Aug 22, 2025 | 178.41 | 183.94 | 178.29 | 181.07 | 1,500,383 | +2.81(+1.58%) |
Aug 21, 2025 | 178.22 | 179.13 | 177.43 | 178.26 | 1,041,496 | -0.67(-0.37%) |
Aug 20, 2025 | 179.28 | 180.50 | 175.94 | 178.93 | 1,709,439 | -1.66(-0.92%) |
Aug 19, 2025 | 188.53 | 189.76 | 179.37 | 180.59 | 2,409,235 | -8.68(-4.59%) |
Aug 18, 2025 | 187.86 | 190.60 | 186.73 | 189.27 | 1,388,756 | +1.49(+0.79%) |
Aug 15, 2025 | 190.30 | 191.38 | 187.43 | 187.78 | 928,261 | -2.67(-1.40%) |
Aug 14, 2025 | 190.14 | 191.95 | 188.78 | 190.45 | 885,722 | -0.49(-0.26%) |
Aug 13, 2025 | 194.24 | 195.26 | 187.35 | 190.94 | 1,194,141 | -1.82(-0.94%) |
Aug 12, 2025 | 187.84 | 193.15 | 186.65 | 192.76 | 1,278,882 | +6.21(+3.33%) |
Aug 11, 2025 | 188.07 | 189.12 | 186.54 | 186.55 | 751,719 | -1.88(-1.00%) |
Aug 08, 2025 | 188.40 | 189.87 | 187.22 | 188.43 | 953,246 | +1.48(+0.79%) |
Aug 07, 2025 | 191.50 | 191.50 | 185.71 | 186.95 | 1,240,785 | -2.34(-1.24%) |
Aug 06, 2025 | 188.24 | 191.52 | 187.84 | 189.29 | 1,390,774 | +1.31(+0.70%) |
Aug 05, 2025 | 189.92 | 191.91 | 185.06 | 187.98 | 1,602,731 | -0.57(-0.30%) |
Aug 04, 2025 | 184.30 | 189.00 | 182.96 | 188.55 | 1,381,564 | +5.72(+3.13%) |
Aug 01, 2025 | 179.89 | 183.22 | 173.70 | 182.83 | 2,193,787 | -2.70(-1.46%) |
Jul 31, 2025 | 188.19 | 189.36 | 184.14 | 185.53 | 1,802,812 | -2.20(-1.17%) |
Jul 30, 2025 | 188.99 | 190.08 | 186.46 | 187.73 | 951,777 | -0.20(-0.11%) |
Jul 29, 2025 | 188.22 | 189.18 | 185.69 | 187.93 | 1,243,942 | +0.57(+0.30%) |
Jul 28, 2025 | 186.22 | 187.85 | 185.61 | 187.36 | 1,335,404 | +1.14(+0.61%) |
Jul 25, 2025 | 183.61 | 186.42 | 181.45 | 186.22 | 1,320,320 | +3.88(+2.13%) |
Jul 24, 2025 | 181.19 | 183.63 | 179.53 | 182.34 | 1,222,703 | +1.77(+0.98%) |
Jul 23, 2025 | 180.00 | 180.76 | 178.72 | 180.57 | 871,789 | +2.32(+1.30%) |
Jul 22, 2025 | 178.62 | 179.57 | 175.40 | 178.25 | 1,266,398 | -0.64(-0.36%) |
Jul 21, 2025 | 183.64 | 183.64 | 178.38 | 178.89 | 1,653,994 | -4.23(-2.31%) |
Jul 18, 2025 | 184.77 | 185.57 | 182.26 | 183.12 | 2,397,953 | -0.05(-0.03%) |
Jul 17, 2025 | 178.97 | 184.41 | 178.34 | 183.17 | 1,867,835 | +3.25(+1.81%) |
Jul 16, 2025 | 175.78 | 180.02 | 174.74 | 179.92 | 1,746,993 | +5.43(+3.11%) |
Jul 15, 2025 | 179.93 | 180.09 | 174.36 | 174.49 | 1,083,644 | -5.85(-3.24%) |
Jul 14, 2025 | 177.48 | 181.55 | 176.75 | 180.34 | 1,331,612 | +2.97(+1.67%) |
Jul 11, 2025 | 178.62 | 179.25 | 177.12 | 177.37 | 713,925 | -2.76(-1.53%) |
Jul 10, 2025 | 177.52 | 180.20 | 177.04 | 180.13 | 980,070 | +3.16(+1.79%) |
Jul 09, 2025 | 176.53 | 178.55 | 175.46 | 176.97 | 927,270 | +1.87(+1.07%) |
Jul 08, 2025 | 175.49 | 177.84 | 174.08 | 175.10 | 1,033,696 | +0.24(+0.14%) |
Jul 07, 2025 | 177.96 | 178.59 | 172.62 | 174.86 | 1,269,734 | -3.10(-1.74%) |
Jul 03, 2025 | 178.84 | 179.94 | 176.67 | 177.96 | 684,374 | -0.02(-0.01%) |
Jul 02, 2025 | 174.45 | 177.07 | 173.77 | 177.98 | 2,546,321 | +3.25(+1.86%) |