Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2025 | 183.35 | 185.34 | 181.44 | 184.62 | 1,194,065 | +0.88(+0.48%) |
Sep 02, 2025 | 189.28 | 189.47 | 183.47 | 183.74 | 1,258,896 | -7.07(-3.71%) |
Aug 29, 2025 | 188.00 | 192.13 | 188.00 | 190.81 | 1,089,395 | +2.08(+1.10%) |
Aug 28, 2025 | 188.53 | 189.42 | 186.10 | 188.73 | 1,161,572 | -0.07(-0.04%) |
Aug 27, 2025 | 186.87 | 188.98 | 185.38 | 188.80 | 1,014,447 | +1.04(+0.55%) |
Aug 26, 2025 | 188.21 | 189.67 | 186.52 | 187.76 | 1,506,004 | -0.26(-0.14%) |
Aug 25, 2025 | 190.83 | 190.83 | 187.01 | 188.02 | 1,056,135 | -3.13(-1.64%) |
Aug 22, 2025 | 187.25 | 193.23 | 186.01 | 191.15 | 1,619,420 | +5.76(+3.11%) |
Aug 21, 2025 | 190.77 | 190.79 | 185.11 | 185.39 | 1,064,240 | -6.65(-3.46%) |
Aug 20, 2025 | 191.92 | 193.31 | 190.46 | 192.04 | 860,785 | -0.31(-0.16%) |
Aug 19, 2025 | 192.54 | 196.22 | 191.74 | 192.35 | 1,266,792 | -0.19(-0.10%) |
Aug 18, 2025 | 191.73 | 193.59 | 190.32 | 192.54 | 1,341,037 | +1.45(+0.76%) |
Aug 15, 2025 | 191.06 | 192.32 | 190.08 | 191.09 | 950,701 | +1.69(+0.89%) |
Aug 14, 2025 | 187.81 | 189.98 | 186.76 | 189.40 | 946,614 | -0.83(-0.44%) |
Aug 13, 2025 | 186.78 | 190.81 | 186.53 | 190.23 | 1,564,820 | +4.32(+2.32%) |
Aug 12, 2025 | 180.50 | 186.57 | 179.59 | 185.91 | 1,487,979 | +5.82(+3.23%) |
Aug 11, 2025 | 180.06 | 181.66 | 179.10 | 180.09 | 1,072,902 | +0.23(+0.13%) |
Aug 08, 2025 | 178.84 | 180.40 | 177.90 | 179.86 | 882,700 | +0.91(+0.51%) |
Aug 07, 2025 | 179.83 | 180.95 | 176.72 | 178.95 | 1,031,421 | +1.46(+0.82%) |
Aug 06, 2025 | 183.79 | 183.79 | 176.47 | 177.49 | 1,664,019 | -6.44(-3.50%) |
Aug 05, 2025 | 183.01 | 184.13 | 180.47 | 183.93 | 2,522,885 | +1.18(+0.65%) |
Aug 04, 2025 | 181.62 | 184.62 | 180.23 | 182.75 | 1,100,463 | +0.30(+0.16%) |
Aug 01, 2025 | 183.27 | 184.00 | 178.92 | 182.45 | 1,644,137 | -3.41(-1.83%) |
Jul 31, 2025 | 188.93 | 191.00 | 184.91 | 185.86 | 1,887,348 | -5.68(-2.97%) |
Jul 30, 2025 | 194.80 | 195.70 | 189.67 | 191.54 | 1,277,952 | -3.01(-1.55%) |
Jul 29, 2025 | 197.76 | 198.04 | 192.17 | 194.55 | 2,158,745 | -3.21(-1.62%) |
Jul 28, 2025 | 198.68 | 201.21 | 196.85 | 197.76 | 1,966,354 | -1.41(-0.71%) |
Jul 25, 2025 | 201.04 | 201.04 | 195.32 | 199.17 | 2,138,938 | -1.65(-0.82%) |
Jul 24, 2025 | 197.10 | 206.78 | 196.29 | 200.82 | 5,460,145 | +6.58(+3.39%) |
Jul 23, 2025 | 191.27 | 194.88 | 186.32 | 194.24 | 5,027,875 | +6.86(+3.66%) |
Jul 22, 2025 | 171.33 | 190.13 | 170.16 | 187.38 | 6,856,152 | +28.42(+17.88%) |
Jul 21, 2025 | 160.97 | 161.70 | 158.66 | 158.96 | 2,337,420 | -1.67(-1.04%) |
Jul 18, 2025 | 164.21 | 164.68 | 159.20 | 160.63 | 2,312,800 | -2.62(-1.60%) |
Jul 17, 2025 | 158.32 | 163.83 | 157.78 | 163.25 | 2,194,887 | +4.61(+2.91%) |
Jul 16, 2025 | 158.33 | 159.80 | 156.16 | 158.64 | 1,498,304 | +0.96(+0.61%) |
Jul 15, 2025 | 161.51 | 162.24 | 157.59 | 157.68 | 2,406,139 | -2.45(-1.53%) |
Jul 14, 2025 | 161.45 | 162.85 | 159.46 | 160.13 | 1,364,954 | -2.67(-1.64%) |
Jul 11, 2025 | 163.54 | 164.89 | 161.36 | 162.80 | 1,156,700 | -2.73(-1.65%) |
Jul 10, 2025 | 162.83 | 168.97 | 162.28 | 165.53 | 1,612,123 | +3.51(+2.17%) |
Jul 09, 2025 | 165.88 | 166.74 | 160.28 | 162.02 | 1,289,746 | -2.45(-1.49%) |
Jul 08, 2025 | 163.17 | 168.47 | 162.71 | 164.47 | 1,987,724 | +2.02(+1.24%) |
Jul 07, 2025 | 163.25 | 164.99 | 160.87 | 162.45 | 1,489,123 | -1.79(-1.09%) |
Jul 03, 2025 | 165.10 | 166.91 | 164.24 | 164.24 | 674,107 | -0.41(-0.25%) |
Jul 02, 2025 | 163.15 | 164.91 | 161.72 | 164.65 | 1,282,984 | +2.04(+1.25%) |