Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 172.42 | 173.00 | 170.35 | 171.40 | 1,943,651 | -0.62(-0.36%) |
Aug 28, 2025 | 172.00 | 173.55 | 171.70 | 172.02 | 2,667,592 | +0.38(+0.22%) |
Aug 27, 2025 | 171.05 | 172.57 | 170.69 | 171.64 | 2,052,875 | +0.21(+0.12%) |
Aug 26, 2025 | 168.82 | 171.60 | 168.14 | 171.43 | 3,563,394 | +1.93(+1.14%) |
Aug 25, 2025 | 169.56 | 171.91 | 169.25 | 169.50 | 2,801,082 | -1.00(-0.59%) |
Aug 22, 2025 | 164.77 | 172.48 | 163.77 | 170.50 | 5,188,834 | +7.06(+4.32%) |
Aug 21, 2025 | 164.00 | 164.86 | 162.92 | 163.44 | 3,656,443 | -1.03(-0.63%) |
Aug 20, 2025 | 166.90 | 167.13 | 162.69 | 164.47 | 4,877,601 | -2.82(-1.69%) |
Aug 19, 2025 | 169.62 | 170.24 | 166.77 | 167.29 | 5,368,018 | -1.93(-1.14%) |
Aug 18, 2025 | 171.41 | 171.95 | 168.76 | 169.22 | 3,974,608 | -2.40(-1.40%) |
Aug 15, 2025 | 175.40 | 175.51 | 171.40 | 171.62 | 3,684,387 | -3.06(-1.75%) |
Aug 14, 2025 | 175.59 | 176.04 | 172.49 | 174.68 | 2,834,825 | -1.94(-1.10%) |
Aug 13, 2025 | 175.90 | 177.41 | 173.94 | 176.62 | 5,598,495 | +2.88(+1.66%) |
Aug 12, 2025 | 171.45 | 175.29 | 171.34 | 173.74 | 4,181,383 | +3.67(+2.16%) |
Aug 11, 2025 | 170.60 | 171.30 | 169.22 | 170.07 | 2,609,244 | +1.16(+0.69%) |
Aug 08, 2025 | 168.50 | 170.89 | 167.64 | 168.91 | 2,279,567 | +1.27(+0.76%) |
Aug 07, 2025 | 172.15 | 172.15 | 166.35 | 167.64 | 3,082,301 | -1.71(-1.01%) |
Aug 06, 2025 | 168.35 | 170.59 | 167.72 | 169.35 | 2,470,658 | +1.67(+1.00%) |
Aug 05, 2025 | 171.30 | 171.30 | 166.26 | 167.68 | 4,761,796 | -2.82(-1.65%) |
Aug 04, 2025 | 170.20 | 171.47 | 169.77 | 170.50 | 3,975,485 | +1.13(+0.67%) |
Aug 01, 2025 | 168.92 | 170.25 | 165.85 | 169.37 | 3,685,774 | -2.54(-1.48%) |
Jul 31, 2025 | 172.95 | 174.48 | 170.38 | 171.91 | 3,466,314 | -2.37(-1.36%) |
Jul 30, 2025 | 176.55 | 177.14 | 172.07 | 174.28 | 3,559,933 | -1.69(-0.96%) |
Jul 29, 2025 | 176.60 | 178.00 | 174.28 | 175.97 | 2,767,017 | +0.10(+0.06%) |
Jul 28, 2025 | 176.97 | 177.69 | 174.84 | 175.87 | 2,693,290 | -1.15(-0.65%) |
Jul 25, 2025 | 177.92 | 180.22 | 176.27 | 177.02 | 3,618,863 | -0.01(-0.01%) |
Jul 24, 2025 | 177.99 | 180.06 | 174.10 | 177.03 | 7,635,013 | +6.11(+3.58%) |
Jul 23, 2025 | 169.09 | 171.13 | 168.36 | 170.92 | 3,468,422 | +2.56(+1.52%) |
Jul 22, 2025 | 166.62 | 169.06 | 165.10 | 168.36 | 3,380,326 | +2.67(+1.61%) |
Jul 21, 2025 | 168.54 | 169.11 | 165.53 | 165.68 | 3,122,074 | -2.02(-1.20%) |
Jul 18, 2025 | 172.53 | 172.74 | 167.52 | 167.70 | 4,153,241 | -3.75(-2.19%) |
Jul 17, 2025 | 164.90 | 172.10 | 164.51 | 171.45 | 6,544,872 | +6.53(+3.96%) |
Jul 16, 2025 | 162.03 | 165.71 | 160.53 | 164.92 | 5,697,786 | +6.08(+3.83%) |
Jul 15, 2025 | 162.34 | 162.58 | 158.22 | 158.83 | 4,014,303 | -3.54(-2.18%) |
Jul 14, 2025 | 161.02 | 162.61 | 159.83 | 162.37 | 2,536,677 | +1.35(+0.84%) |
Jul 11, 2025 | 161.34 | 162.00 | 160.32 | 161.02 | 4,002,059 | -2.05(-1.26%) |
Jul 10, 2025 | 158.01 | 163.24 | 157.73 | 163.07 | 5,612,502 | +5.35(+3.39%) |
Jul 09, 2025 | 156.05 | 157.75 | 155.41 | 157.72 | 3,797,618 | +2.32(+1.49%) |
Jul 08, 2025 | 152.87 | 155.90 | 152.75 | 155.41 | 4,060,409 | +3.34(+2.20%) |
Jul 07, 2025 | 153.69 | 154.50 | 150.44 | 152.06 | 4,138,064 | -2.13(-1.38%) |
Jul 03, 2025 | 153.56 | 154.70 | 152.64 | 154.19 | 2,060,463 | +1.56(+1.02%) |
Jul 02, 2025 | 151.42 | 152.36 | 149.83 | 152.63 | 3,113,754 | +0.78(+0.52%) |