Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2025 | 141.98 | 142.45 | 140.74 | 141.57 | 1,128,402 | +0.87(+0.62%) |
Sep 03, 2025 | 140.84 | 141.37 | 139.81 | 140.70 | 1,054,832 | -0.71(-0.50%) |
Sep 02, 2025 | 142.99 | 143.74 | 140.99 | 141.41 | 1,018,832 | -2.10(-1.46%) |
Aug 29, 2025 | 143.08 | 144.54 | 142.94 | 143.51 | 941,304 | +0.58(+0.41%) |
Aug 28, 2025 | 144.20 | 144.36 | 142.86 | 142.93 | 947,778 | -1.82(-1.26%) |
Aug 27, 2025 | 143.84 | 144.96 | 143.16 | 144.75 | 1,208,829 | +0.80(+0.56%) |
Aug 26, 2025 | 144.37 | 144.63 | 143.05 | 143.95 | 1,764,560 | -0.45(-0.31%) |
Aug 25, 2025 | 145.54 | 146.29 | 144.07 | 144.40 | 854,934 | -1.80(-1.23%) |
Aug 22, 2025 | 146.45 | 147.84 | 145.12 | 146.20 | 963,951 | +0.33(+0.23%) |
Aug 21, 2025 | 145.31 | 146.22 | 145.25 | 145.87 | 849,072 | +0.25(+0.17%) |
Aug 20, 2025 | 146.07 | 147.87 | 145.36 | 145.62 | 1,107,425 | +0.41(+0.28%) |
Aug 19, 2025 | 142.92 | 145.28 | 142.92 | 145.21 | 1,562,509 | +2.55(+1.79%) |
Aug 18, 2025 | 144.32 | 144.32 | 142.63 | 142.66 | 900,059 | -1.26(-0.88%) |
Aug 15, 2025 | 142.93 | 144.98 | 142.89 | 143.92 | 923,761 | +0.51(+0.36%) |
Aug 14, 2025 | 143.80 | 144.24 | 142.78 | 143.41 | 1,085,464 | -0.32(-0.22%) |
Aug 13, 2025 | 142.08 | 143.77 | 141.77 | 143.73 | 1,174,167 | +1.64(+1.15%) |
Aug 12, 2025 | 144.26 | 145.00 | 140.68 | 142.09 | 1,657,649 | -2.63(-1.82%) |
Aug 11, 2025 | 144.98 | 145.37 | 143.88 | 144.72 | 1,099,989 | +0.19(+0.13%) |
Aug 08, 2025 | 144.01 | 144.81 | 143.75 | 144.53 | 1,998,086 | +0.93(+0.65%) |
Aug 07, 2025 | 140.35 | 143.88 | 140.34 | 143.60 | 1,781,251 | +2.50(+1.77%) |
Aug 06, 2025 | 141.19 | 142.57 | 140.66 | 141.10 | 2,099,758 | +0.41(+0.29%) |
Aug 05, 2025 | 141.32 | 141.91 | 139.92 | 140.69 | 6,195,259 | -5.47(-3.74%) |
Aug 04, 2025 | 144.89 | 146.81 | 144.70 | 146.16 | 1,311,449 | +1.27(+0.88%) |
Aug 01, 2025 | 141.67 | 145.58 | 139.91 | 144.89 | 2,708,587 | +5.45(+3.91%) |
Jul 31, 2025 | 137.71 | 140.28 | 136.72 | 139.44 | 2,090,090 | +0.59(+0.42%) |
Jul 30, 2025 | 138.97 | 140.37 | 138.40 | 138.86 | 1,115,378 | -1.29(-0.92%) |
Jul 29, 2025 | 137.83 | 140.20 | 137.12 | 140.15 | 1,144,554 | +2.23(+1.61%) |
Jul 28, 2025 | 138.76 | 139.74 | 137.07 | 137.92 | 1,071,967 | -1.60(-1.15%) |
Jul 25, 2025 | 139.39 | 140.26 | 138.88 | 139.52 | 899,050 | -0.19(-0.14%) |
Jul 24, 2025 | 141.11 | 141.27 | 139.66 | 139.71 | 1,194,819 | -1.36(-0.97%) |
Jul 23, 2025 | 143.54 | 143.93 | 139.61 | 141.07 | 1,179,995 | -3.01(-2.09%) |
Jul 22, 2025 | 141.89 | 145.46 | 141.28 | 144.09 | 1,143,730 | +2.06(+1.45%) |
Jul 21, 2025 | 142.37 | 143.50 | 141.75 | 142.03 | 757,379 | -0.07(-0.05%) |
Jul 18, 2025 | 141.66 | 143.85 | 141.19 | 142.10 | 1,945,517 | +0.70(+0.49%) |
Jul 17, 2025 | 140.42 | 141.92 | 139.22 | 141.40 | 1,201,820 | +0.49(+0.35%) |
Jul 16, 2025 | 139.93 | 141.26 | 138.96 | 140.91 | 947,333 | +0.88(+0.63%) |
Jul 15, 2025 | 141.85 | 142.22 | 139.91 | 140.03 | 963,481 | -2.51(-1.76%) |
Jul 14, 2025 | 141.75 | 143.53 | 141.58 | 142.53 | 1,005,501 | +1.05(+0.74%) |
Jul 11, 2025 | 140.87 | 142.21 | 139.94 | 141.48 | 953,879 | -0.39(-0.27%) |
Jul 10, 2025 | 139.47 | 142.84 | 139.38 | 141.87 | 927,563 | +0.88(+0.62%) |
Jul 09, 2025 | 140.02 | 141.40 | 139.11 | 140.99 | 1,421,386 | +0.78(+0.55%) |
Jul 08, 2025 | 137.82 | 140.39 | 136.22 | 140.22 | 1,389,834 | +1.05(+0.76%) |
Jul 07, 2025 | 139.21 | 139.69 | 138.12 | 139.16 | 893,414 | -0.09(-0.06%) |
Jul 03, 2025 | 139.67 | 140.51 | 138.81 | 139.25 | 687,664 | -0.26(-0.19%) |
Jul 02, 2025 | 141.22 | 141.68 | 139.29 | 139.51 | 1,212,584 | -2.24(-1.58%) |