Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 190.50 | 191.56 | 187.42 | 190.40 | 1,086,053 | +2.05(+1.09%) |
Aug 29, 2025 | 184.56 | 189.00 | 183.50 | 188.35 | 507,552 | +3.89(+2.11%) |
Aug 28, 2025 | 186.17 | 186.17 | 183.65 | 184.46 | 419,523 | -1.33(-0.72%) |
Aug 27, 2025 | 185.51 | 186.03 | 183.74 | 185.79 | 622,935 | -0.05(-0.03%) |
Aug 26, 2025 | 182.96 | 186.00 | 182.63 | 185.84 | 504,376 | +3.24(+1.77%) |
Aug 25, 2025 | 185.83 | 186.41 | 182.55 | 182.60 | 622,350 | -2.50(-1.35%) |
Aug 22, 2025 | 181.34 | 186.12 | 180.32 | 185.10 | 808,714 | +3.24(+1.78%) |
Aug 21, 2025 | 178.01 | 183.91 | 178.01 | 181.86 | 536,098 | +3.52(+1.97%) |
Aug 20, 2025 | 174.65 | 178.50 | 173.84 | 178.34 | 728,126 | +4.94(+2.85%) |
Aug 19, 2025 | 176.15 | 176.53 | 173.39 | 173.40 | 499,674 | -2.66(-1.51%) |
Aug 18, 2025 | 177.38 | 177.76 | 174.95 | 176.06 | 543,794 | -1.31(-0.74%) |
Aug 15, 2025 | 177.77 | 178.60 | 176.07 | 177.37 | 755,890 | +0.00(+0.00%) |
Aug 14, 2025 | 178.80 | 180.98 | 176.12 | 177.37 | 663,779 | -1.77(-0.99%) |
Aug 13, 2025 | 178.40 | 180.15 | 177.33 | 179.14 | 827,663 | +1.31(+0.74%) |
Aug 12, 2025 | 177.34 | 178.41 | 173.85 | 177.83 | 984,859 | +2.19(+1.25%) |
Aug 11, 2025 | 167.25 | 176.41 | 165.59 | 175.64 | 1,198,660 | +4.05(+2.36%) |
Aug 08, 2025 | 172.50 | 173.29 | 170.81 | 171.59 | 785,906 | +0.13(+0.08%) |
Aug 07, 2025 | 172.72 | 172.87 | 170.51 | 171.46 | 487,358 | +0.41(+0.24%) |
Aug 06, 2025 | 171.37 | 172.55 | 170.46 | 171.05 | 460,526 | -0.01(-0.01%) |
Aug 05, 2025 | 165.39 | 171.37 | 164.91 | 171.06 | 742,956 | +4.36(+2.62%) |
Aug 04, 2025 | 162.84 | 166.97 | 162.55 | 166.70 | 371,880 | +5.02(+3.10%) |
Aug 01, 2025 | 162.75 | 162.75 | 160.21 | 161.68 | 898,949 | +2.35(+1.47%) |
Jul 31, 2025 | 158.51 | 159.91 | 158.26 | 159.33 | 641,249 | +1.42(+0.90%) |
Jul 30, 2025 | 160.38 | 161.60 | 157.19 | 157.91 | 577,376 | -4.44(-2.73%) |
Jul 29, 2025 | 160.16 | 162.49 | 159.03 | 162.35 | 566,613 | +1.77(+1.10%) |
Jul 28, 2025 | 161.40 | 161.70 | 159.25 | 160.58 | 697,800 | -2.27(-1.39%) |
Jul 25, 2025 | 162.08 | 164.36 | 161.25 | 162.85 | 911,866 | +0.21(+0.13%) |
Jul 24, 2025 | 160.82 | 163.75 | 159.18 | 162.64 | 857,756 | +0.43(+0.27%) |
Jul 23, 2025 | 160.07 | 162.72 | 160.04 | 162.21 | 979,935 | +1.64(+1.02%) |
Jul 22, 2025 | 157.49 | 160.79 | 156.78 | 160.57 | 782,423 | +4.67(+3.00%) |
Jul 21, 2025 | 156.28 | 157.90 | 155.56 | 155.90 | 622,692 | +1.50(+0.97%) |
Jul 18, 2025 | 155.45 | 156.56 | 154.11 | 154.40 | 450,816 | -0.18(-0.12%) |
Jul 17, 2025 | 154.99 | 154.99 | 152.89 | 154.58 | 434,732 | -1.62(-1.04%) |
Jul 16, 2025 | 156.98 | 158.56 | 155.91 | 156.20 | 568,988 | -0.85(-0.54%) |
Jul 15, 2025 | 158.82 | 158.82 | 154.65 | 157.05 | 637,376 | -1.45(-0.91%) |
Jul 14, 2025 | 159.50 | 161.20 | 158.04 | 158.50 | 593,267 | -1.12(-0.70%) |
Jul 11, 2025 | 159.75 | 160.46 | 158.69 | 159.62 | 596,388 | +0.67(+0.42%) |
Jul 10, 2025 | 159.08 | 159.79 | 157.79 | 158.95 | 553,566 | -0.13(-0.08%) |
Jul 09, 2025 | 158.03 | 159.59 | 157.24 | 159.08 | 848,924 | +1.05(+0.66%) |
Jul 08, 2025 | 164.40 | 164.81 | 156.97 | 158.03 | 923,811 | -7.36(-4.45%) |
Jul 07, 2025 | 165.00 | 166.58 | 161.60 | 165.39 | 1,033,348 | +0.30(+0.18%) |
Jul 03, 2025 | 164.20 | 165.56 | 163.87 | 165.09 | 396,042 | +0.65(+0.40%) |
Jul 02, 2025 | 164.23 | 164.76 | 161.91 | 164.44 | 740,386 | +1.18(+0.72%) |