Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 15, 2025 | 168.86 | 169.10 | 168.49 | 168.72 | 21,425 | +0.10(+0.06%) |
Sep 12, 2025 | 169.00 | 169.31 | 168.50 | 168.62 | 302,412 | -0.78(-0.46%) |
Sep 11, 2025 | 167.68 | 169.44 | 167.68 | 169.40 | 177,233 | +1.82(+1.08%) |
Sep 10, 2025 | 168.09 | 168.09 | 167.19 | 167.58 | 10,631 | -0.56(-0.33%) |
Sep 09, 2025 | 167.51 | 168.18 | 167.50 | 168.14 | 18,333 | +0.54(+0.32%) |
Sep 08, 2025 | 167.07 | 167.61 | 167.05 | 167.60 | 19,600 | +0.15(+0.09%) |
Sep 05, 2025 | 168.31 | 168.40 | 166.83 | 167.45 | 35,169 | -0.54(-0.32%) |
Sep 04, 2025 | 167.37 | 167.99 | 166.81 | 167.99 | 27,131 | +1.06(+0.63%) |
Sep 03, 2025 | 166.60 | 166.93 | 166.15 | 166.93 | 27,375 | +0.47(+0.28%) |
Sep 02, 2025 | 165.78 | 166.46 | 165.50 | 166.46 | 13,671 | -0.70(-0.42%) |
Aug 29, 2025 | 167.38 | 167.38 | 166.83 | 167.16 | 11,173 | -0.25(-0.15%) |
Aug 28, 2025 | 167.28 | 167.41 | 166.78 | 167.41 | 39,302 | +0.21(+0.13%) |
Aug 27, 2025 | 166.53 | 167.27 | 166.53 | 167.20 | 16,707 | +0.48(+0.29%) |
Aug 26, 2025 | 166.41 | 166.72 | 166.14 | 166.72 | 13,240 | +0.40(+0.24%) |
Aug 25, 2025 | 167.21 | 167.24 | 166.32 | 166.32 | 23,722 | -0.87(-0.52%) |
Aug 22, 2025 | 167.27 | 167.60 | 167.16 | 167.19 | 12,375 | +1.58(+0.95%) |
Aug 21, 2025 | 165.50 | 165.92 | 165.49 | 165.61 | 7,036 | -0.37(-0.22%) |
Aug 20, 2025 | 166.19 | 166.28 | 165.38 | 165.98 | 10,860 | +0.15(+0.09%) |
Aug 19, 2025 | 166.08 | 166.41 | 165.55 | 165.83 | 11,542 | +0.09(+0.05%) |
Aug 18, 2025 | 165.83 | 165.92 | 165.61 | 165.74 | 14,702 | +0.06(+0.04%) |
Aug 15, 2025 | 165.87 | 166.16 | 165.68 | 165.68 | 18,306 | -0.02(-0.01%) |
Aug 14, 2025 | 165.13 | 165.78 | 165.13 | 165.70 | 14,486 | -0.11(-0.07%) |
Aug 13, 2025 | 165.26 | 165.81 | 165.12 | 165.81 | 30,620 | +0.99(+0.60%) |
Aug 12, 2025 | 163.55 | 164.84 | 163.55 | 164.82 | 18,693 | +1.47(+0.90%) |
Aug 11, 2025 | 163.66 | 163.77 | 163.19 | 163.35 | 13,733 | -0.34(-0.21%) |
Aug 08, 2025 | 163.04 | 163.82 | 163.04 | 163.69 | 13,049 | +1.02(+0.63%) |
Aug 07, 2025 | 163.50 | 163.65 | 162.20 | 162.67 | 50,197 | -0.71(-0.43%) |
Aug 06, 2025 | 163.02 | 163.67 | 162.84 | 163.38 | 8,796 | +0.74(+0.45%) |
Aug 05, 2025 | 163.47 | 163.47 | 162.56 | 162.64 | 25,479 | -1.05(-0.64%) |
Aug 04, 2025 | 162.35 | 163.69 | 162.35 | 163.69 | 131,949 | +2.09(+1.29%) |
Aug 01, 2025 | 161.88 | 162.00 | 161.09 | 161.60 | 15,247 | -1.51(-0.93%) |
Jul 31, 2025 | 164.45 | 164.96 | 163.11 | 163.11 | 9,989 | -0.90(-0.55%) |
Jul 30, 2025 | 164.91 | 165.09 | 163.57 | 164.01 | 16,570 | -0.62(-0.37%) |
Jul 29, 2025 | 164.94 | 165.12 | 164.45 | 164.63 | 74,650 | -0.23(-0.14%) |
Jul 28, 2025 | 165.83 | 165.83 | 164.64 | 164.86 | 17,120 | -0.69(-0.42%) |
Jul 25, 2025 | 165.31 | 165.64 | 165.10 | 165.55 | 26,613 | +0.51(+0.31%) |
Jul 24, 2025 | 165.49 | 165.51 | 165.04 | 165.04 | 17,361 | +0.04(+0.02%) |
Jul 23, 2025 | 164.48 | 165.07 | 164.20 | 165.00 | 20,856 | +0.83(+0.51%) |
Jul 22, 2025 | 163.50 | 164.21 | 163.50 | 164.17 | 17,423 | +0.95(+0.58%) |
Jul 21, 2025 | 163.42 | 163.98 | 163.22 | 163.22 | 26,759 | +0.19(+0.11%) |
Jul 18, 2025 | 163.67 | 163.67 | 162.84 | 163.03 | 28,692 | -0.26(-0.16%) |
Jul 17, 2025 | 162.71 | 163.38 | 162.63 | 163.30 | 9,808 | +0.67(+0.41%) |
Jul 16, 2025 | 162.01 | 162.70 | 161.21 | 162.63 | 19,035 | +0.57(+0.35%) |
Jul 15, 2025 | 163.56 | 164.05 | 162.06 | 162.06 | 17,357 | -1.32(-0.81%) |
Jul 14, 2025 | 162.83 | 163.48 | 162.83 | 163.38 | 9,637 | +0.32(+0.20%) |
Jul 11, 2025 | 162.66 | 163.27 | 162.66 | 163.06 | 15,920 | -1.02(-0.62%) |
Jul 10, 2025 | 163.96 | 164.34 | 163.51 | 164.08 | 23,094 | +0.16(+0.10%) |
Jul 09, 2025 | 163.62 | 163.92 | 163.14 | 163.92 | 206,605 | +0.52(+0.32%) |
Jul 08, 2025 | 163.45 | 163.66 | 163.21 | 163.40 | 15,087 | -0.15(-0.09%) |
Jul 07, 2025 | 164.03 | 164.27 | 162.90 | 163.55 | 14,563 | -1.00(-0.61%) |
Jul 03, 2025 | 164.42 | 164.65 | 164.27 | 164.55 | 7,950 | +1.30(+0.80%) |
Jul 02, 2025 | 163.57 | 163.57 | 162.86 | 163.25 | 24,876 | -0.38(-0.23%) |