Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 187.28 | 190.03 | 184.67 | 185.35 | 681,422 | -4.21(-2.22%) |
Aug 29, 2025 | 190.02 | 190.28 | 188.35 | 189.56 | 559,159 | -0.58(-0.31%) |
Aug 28, 2025 | 185.47 | 190.20 | 185.30 | 190.14 | 801,636 | +4.49(+2.42%) |
Aug 27, 2025 | 184.80 | 187.15 | 184.42 | 185.65 | 536,166 | +0.49(+0.26%) |
Aug 26, 2025 | 183.28 | 185.97 | 181.44 | 185.16 | 750,460 | +1.44(+0.78%) |
Aug 25, 2025 | 186.00 | 186.26 | 183.32 | 183.72 | 647,003 | -2.45(-1.32%) |
Aug 22, 2025 | 185.11 | 187.99 | 184.35 | 186.17 | 774,238 | +1.93(+1.05%) |
Aug 21, 2025 | 182.80 | 184.55 | 182.46 | 184.24 | 435,805 | +1.63(+0.89%) |
Aug 20, 2025 | 183.47 | 184.85 | 180.00 | 182.61 | 753,944 | -2.29(-1.24%) |
Aug 19, 2025 | 184.79 | 186.91 | 183.46 | 184.90 | 638,635 | -0.66(-0.36%) |
Aug 18, 2025 | 188.12 | 188.41 | 184.28 | 185.56 | 706,841 | -3.29(-1.74%) |
Aug 15, 2025 | 191.81 | 192.71 | 188.44 | 188.85 | 719,259 | -2.15(-1.13%) |
Aug 14, 2025 | 190.08 | 194.76 | 190.08 | 191.00 | 1,169,635 | -0.28(-0.15%) |
Aug 13, 2025 | 188.00 | 191.51 | 185.85 | 191.28 | 1,348,661 | +5.26(+2.83%) |
Aug 12, 2025 | 181.00 | 187.01 | 178.82 | 186.02 | 1,240,851 | +6.02(+3.34%) |
Aug 11, 2025 | 164.21 | 181.50 | 164.00 | 180.00 | 2,654,914 | +16.71(+10.23%) |
Aug 08, 2025 | 161.19 | 165.51 | 160.43 | 163.29 | 1,539,924 | +2.55(+1.59%) |
Aug 07, 2025 | 157.75 | 161.68 | 152.29 | 160.74 | 1,909,263 | +5.13(+3.30%) |
Aug 06, 2025 | 167.38 | 167.39 | 154.05 | 155.61 | 2,659,999 | -7.84(-4.80%) |
Aug 05, 2025 | 166.46 | 167.16 | 162.59 | 163.45 | 765,509 | -2.31(-1.39%) |
Aug 04, 2025 | 166.77 | 168.28 | 165.52 | 165.76 | 630,755 | +0.15(+0.09%) |
Aug 01, 2025 | 168.55 | 168.55 | 164.30 | 165.61 | 675,960 | -2.40(-1.43%) |
Jul 31, 2025 | 168.37 | 169.66 | 167.62 | 168.01 | 665,149 | +0.20(+0.12%) |
Jul 30, 2025 | 167.33 | 169.33 | 166.44 | 167.81 | 531,036 | -0.34(-0.20%) |
Jul 29, 2025 | 170.98 | 170.98 | 166.75 | 168.15 | 529,575 | -2.59(-1.52%) |
Jul 28, 2025 | 170.02 | 171.05 | 167.89 | 170.74 | 534,852 | +0.69(+0.41%) |
Jul 25, 2025 | 167.92 | 170.33 | 167.38 | 170.05 | 626,275 | +2.05(+1.22%) |
Jul 24, 2025 | 167.50 | 168.40 | 163.66 | 168.00 | 816,492 | +0.29(+0.17%) |
Jul 23, 2025 | 166.92 | 167.88 | 165.26 | 167.71 | 522,161 | +1.22(+0.73%) |
Jul 22, 2025 | 168.00 | 168.91 | 166.44 | 166.49 | 762,597 | -2.21(-1.31%) |
Jul 21, 2025 | 170.56 | 171.78 | 168.36 | 168.70 | 861,001 | -2.09(-1.22%) |
Jul 18, 2025 | 170.30 | 172.40 | 167.41 | 170.79 | 951,022 | +1.44(+0.85%) |
Jul 17, 2025 | 168.85 | 169.82 | 167.51 | 169.35 | 850,924 | +0.22(+0.13%) |
Jul 16, 2025 | 168.79 | 169.58 | 163.77 | 169.13 | 906,312 | +0.34(+0.20%) |
Jul 15, 2025 | 173.67 | 174.87 | 168.31 | 168.79 | 986,506 | -5.69(-3.26%) |
Jul 14, 2025 | 172.43 | 176.51 | 172.15 | 174.48 | 757,427 | +2.48(+1.44%) |
Jul 11, 2025 | 172.50 | 172.90 | 168.36 | 172.00 | 704,875 | -0.89(-0.51%) |
Jul 10, 2025 | 171.54 | 173.04 | 169.13 | 172.89 | 902,840 | +1.09(+0.63%) |
Jul 09, 2025 | 172.16 | 172.95 | 170.53 | 171.80 | 725,722 | -1.17(-0.68%) |
Jul 08, 2025 | 175.89 | 175.89 | 169.49 | 172.97 | 1,044,758 | -3.37(-1.91%) |
Jul 07, 2025 | 177.05 | 177.21 | 174.55 | 176.34 | 568,879 | -0.80(-0.45%) |
Jul 03, 2025 | 177.28 | 178.62 | 176.25 | 177.14 | 405,893 | -0.32(-0.18%) |
Jul 02, 2025 | 175.50 | 178.00 | 174.81 | 177.46 | 736,604 | +1.85(+1.05%) |