Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 149.89 | 150.75 | 149.13 | 150.48 | 3,629,444 | +0.30(+0.20%) |
Aug 28, 2025 | 149.84 | 150.39 | 149.18 | 150.18 | 4,176,292 | +0.80(+0.54%) |
Aug 27, 2025 | 148.37 | 150.12 | 148.03 | 149.38 | 3,328,846 | +0.41(+0.28%) |
Aug 26, 2025 | 147.32 | 149.03 | 146.30 | 148.97 | 4,454,257 | +1.32(+0.89%) |
Aug 25, 2025 | 147.98 | 148.61 | 147.57 | 147.65 | 2,596,461 | -0.37(-0.25%) |
Aug 22, 2025 | 144.82 | 148.90 | 144.67 | 148.02 | 6,759,762 | +3.98(+2.76%) |
Aug 21, 2025 | 143.41 | 144.45 | 142.90 | 144.04 | 3,269,379 | -0.08(-0.06%) |
Aug 20, 2025 | 143.82 | 144.71 | 141.03 | 144.12 | 4,619,562 | +0.05(+0.03%) |
Aug 19, 2025 | 144.49 | 144.97 | 143.42 | 144.07 | 4,258,007 | -0.71(-0.49%) |
Aug 18, 2025 | 144.11 | 145.06 | 143.82 | 144.78 | 3,583,144 | +0.15(+0.10%) |
Aug 15, 2025 | 148.63 | 148.81 | 144.46 | 144.63 | 4,985,993 | -3.88(-2.61%) |
Aug 14, 2025 | 147.00 | 148.66 | 146.16 | 148.51 | 4,188,579 | +0.75(+0.51%) |
Aug 13, 2025 | 148.15 | 149.08 | 145.39 | 147.76 | 5,542,278 | +0.47(+0.32%) |
Aug 12, 2025 | 145.07 | 148.22 | 144.81 | 147.29 | 7,111,593 | +3.41(+2.37%) |
Aug 11, 2025 | 143.56 | 144.19 | 142.66 | 143.88 | 4,024,759 | +0.70(+0.49%) |
Aug 08, 2025 | 141.62 | 143.93 | 141.28 | 143.18 | 3,943,501 | +2.26(+1.60%) |
Aug 07, 2025 | 142.23 | 142.71 | 140.60 | 140.92 | 3,728,705 | -0.38(-0.27%) |
Aug 06, 2025 | 141.15 | 141.85 | 140.51 | 141.30 | 3,765,843 | +0.84(+0.60%) |
Aug 05, 2025 | 141.66 | 142.71 | 139.41 | 140.46 | 5,331,251 | -0.90(-0.64%) |
Aug 04, 2025 | 140.18 | 141.78 | 139.71 | 141.36 | 3,851,566 | +2.27(+1.63%) |
Aug 01, 2025 | 139.27 | 139.56 | 136.17 | 139.09 | 6,678,680 | -3.37(-2.37%) |
Jul 31, 2025 | 143.20 | 144.70 | 142.00 | 142.46 | 5,523,449 | -1.48(-1.03%) |
Jul 30, 2025 | 142.84 | 144.48 | 142.29 | 143.94 | 5,270,159 | +1.37(+0.96%) |
Jul 29, 2025 | 142.51 | 143.06 | 141.12 | 142.57 | 5,192,519 | +0.99(+0.70%) |
Jul 28, 2025 | 142.05 | 142.15 | 141.04 | 141.58 | 3,755,376 | -0.45(-0.31%) |
Jul 25, 2025 | 141.93 | 142.39 | 141.07 | 142.02 | 3,487,374 | +0.51(+0.36%) |
Jul 24, 2025 | 141.49 | 142.73 | 140.87 | 141.52 | 3,844,412 | +0.29(+0.20%) |
Jul 23, 2025 | 139.80 | 141.65 | 138.97 | 141.23 | 6,658,863 | +2.16(+1.55%) |
Jul 22, 2025 | 139.83 | 139.92 | 137.97 | 139.07 | 5,293,449 | -0.43(-0.31%) |
Jul 21, 2025 | 140.27 | 141.54 | 139.22 | 139.50 | 5,894,177 | -0.36(-0.26%) |
Jul 18, 2025 | 140.47 | 140.77 | 139.23 | 139.86 | 5,611,056 | -0.07(-0.05%) |
Jul 17, 2025 | 138.30 | 140.71 | 138.17 | 139.93 | 7,765,182 | +1.10(+0.79%) |
Jul 16, 2025 | 138.54 | 139.03 | 134.33 | 138.83 | 10,684,061 | -1.79(-1.27%) |
Jul 15, 2025 | 142.30 | 143.01 | 140.57 | 140.61 | 7,441,624 | -2.36(-1.65%) |
Jul 14, 2025 | 141.47 | 143.06 | 141.02 | 142.98 | 5,411,799 | +1.68(+1.19%) |
Jul 11, 2025 | 140.88 | 141.47 | 140.15 | 141.30 | 3,672,824 | -0.81(-0.57%) |
Jul 10, 2025 | 140.78 | 142.17 | 140.34 | 142.10 | 5,662,228 | +1.53(+1.09%) |
Jul 09, 2025 | 141.91 | 141.95 | 139.93 | 140.57 | 4,871,036 | +0.42(+0.30%) |
Jul 08, 2025 | 142.62 | 143.07 | 140.05 | 140.16 | 6,666,584 | -2.59(-1.82%) |
Jul 07, 2025 | 143.12 | 144.16 | 141.51 | 142.75 | 6,032,926 | -0.40(-0.28%) |
Jul 03, 2025 | 142.37 | 143.56 | 141.69 | 143.15 | 4,002,312 | +1.27(+0.90%) |
Jul 02, 2025 | 140.64 | 141.65 | 140.01 | 141.87 | 5,531,009 | +1.78(+1.27%) |