Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 143.81 | 144.99 | 143.20 | 144.75 | 1,014,289 | -0.61(-0.42%) |
Aug 29, 2025 | 145.55 | 145.95 | 144.92 | 145.36 | 858,678 | -0.49(-0.34%) |
Aug 28, 2025 | 145.59 | 146.33 | 144.43 | 145.85 | 1,115,179 | +0.59(+0.41%) |
Aug 27, 2025 | 141.50 | 147.64 | 141.37 | 145.26 | 3,183,224 | +7.58(+5.51%) |
Aug 26, 2025 | 136.25 | 137.70 | 136.10 | 137.68 | 1,387,744 | +1.45(+1.06%) |
Aug 25, 2025 | 137.78 | 137.78 | 136.21 | 136.23 | 845,675 | -1.65(-1.20%) |
Aug 22, 2025 | 136.43 | 138.34 | 135.97 | 137.88 | 700,768 | +1.68(+1.23%) |
Aug 21, 2025 | 136.13 | 136.79 | 135.92 | 136.20 | 766,562 | -0.29(-0.21%) |
Aug 20, 2025 | 136.28 | 136.78 | 136.13 | 136.49 | 615,914 | +0.17(+0.12%) |
Aug 19, 2025 | 136.03 | 136.60 | 135.95 | 136.32 | 676,384 | -0.08(-0.06%) |
Aug 18, 2025 | 136.25 | 136.59 | 136.03 | 136.40 | 595,105 | -0.03(-0.02%) |
Aug 15, 2025 | 136.88 | 137.25 | 136.32 | 136.43 | 771,993 | -0.16(-0.12%) |
Aug 14, 2025 | 135.27 | 136.59 | 135.04 | 136.59 | 1,349,321 | +0.68(+0.50%) |
Aug 13, 2025 | 135.44 | 136.01 | 135.35 | 135.91 | 2,295,492 | +1.11(+0.82%) |
Aug 12, 2025 | 133.83 | 135.09 | 133.66 | 134.80 | 975,008 | +1.37(+1.03%) |
Aug 11, 2025 | 132.51 | 133.75 | 132.51 | 133.43 | 1,887,281 | +0.83(+0.63%) |
Aug 08, 2025 | 132.81 | 133.15 | 132.27 | 132.60 | 1,848,631 | +0.16(+0.12%) |
Aug 07, 2025 | 132.74 | 133.02 | 132.03 | 132.44 | 912,311 | +0.23(+0.17%) |
Aug 06, 2025 | 131.47 | 132.30 | 131.06 | 132.21 | 834,944 | +1.48(+1.13%) |
Aug 05, 2025 | 129.05 | 130.86 | 128.95 | 130.73 | 715,199 | +0.81(+0.62%) |
Aug 04, 2025 | 129.04 | 130.01 | 129.04 | 129.92 | 386,422 | +1.31(+1.02%) |
Aug 01, 2025 | 127.92 | 128.87 | 127.38 | 128.61 | 1,246,412 | +0.15(+0.12%) |
Jul 31, 2025 | 129.19 | 129.54 | 128.14 | 128.46 | 1,050,802 | -0.93(-0.72%) |
Jul 30, 2025 | 129.41 | 130.07 | 128.89 | 129.39 | 713,978 | -0.31(-0.24%) |
Jul 29, 2025 | 130.27 | 130.35 | 129.08 | 129.70 | 908,444 | -0.75(-0.57%) |
Jul 28, 2025 | 131.68 | 131.82 | 130.30 | 130.45 | 589,900 | -1.60(-1.21%) |
Jul 25, 2025 | 131.18 | 132.10 | 130.94 | 132.05 | 677,694 | +0.03(+0.02%) |
Jul 24, 2025 | 132.74 | 133.11 | 131.93 | 132.02 | 937,337 | -1.06(-0.80%) |
Jul 23, 2025 | 132.43 | 133.12 | 132.20 | 133.08 | 4,240,756 | +1.05(+0.80%) |
Jul 22, 2025 | 132.22 | 132.44 | 131.68 | 132.03 | 1,819,507 | -0.46(-0.34%) |
Jul 21, 2025 | 132.06 | 132.55 | 131.82 | 132.48 | 3,364,384 | +0.79(+0.60%) |
Jul 18, 2025 | 132.52 | 132.53 | 131.31 | 131.69 | 479,489 | -0.21(-0.16%) |
Jul 17, 2025 | 130.18 | 131.96 | 129.70 | 131.90 | 928,676 | +1.02(+0.78%) |
Jul 16, 2025 | 129.57 | 130.91 | 129.43 | 130.88 | 750,825 | +1.34(+1.03%) |
Jul 15, 2025 | 130.92 | 130.99 | 129.36 | 129.54 | 994,615 | -1.17(-0.90%) |
Jul 14, 2025 | 130.47 | 130.77 | 130.05 | 130.71 | 1,698,820 | +0.06(+0.05%) |
Jul 11, 2025 | 131.52 | 131.66 | 130.15 | 130.65 | 950,035 | -1.52(-1.15%) |
Jul 10, 2025 | 131.22 | 132.71 | 131.07 | 132.17 | 1,903,517 | +0.85(+0.65%) |
Jul 09, 2025 | 131.10 | 131.67 | 130.79 | 131.31 | 1,554,805 | +0.66(+0.51%) |
Jul 08, 2025 | 130.65 | 131.15 | 130.27 | 130.65 | 765,299 | -0.07(-0.05%) |
Jul 07, 2025 | 130.50 | 132.24 | 130.38 | 130.72 | 741,366 | -0.80(-0.61%) |
Jul 03, 2025 | 130.47 | 131.57 | 130.27 | 131.52 | 462,340 | +1.46(+1.12%) |
Jul 02, 2025 | 130.48 | 130.77 | 129.71 | 130.06 | 1,464,321 | -1.08(-0.82%) |