Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 149.89 | 150.75 | 148.29 | 148.73 | 911,786 | -1.07(-0.71%) |
Aug 28, 2025 | 151.06 | 151.16 | 148.04 | 149.80 | 1,083,471 | -0.53(-0.35%) |
Aug 27, 2025 | 147.45 | 150.66 | 147.20 | 150.33 | 943,085 | +2.38(+1.61%) |
Aug 26, 2025 | 149.20 | 151.05 | 147.44 | 147.95 | 1,469,421 | -1.60(-1.07%) |
Aug 25, 2025 | 148.33 | 150.31 | 148.31 | 149.55 | 1,083,700 | +1.62(+1.10%) |
Aug 22, 2025 | 143.33 | 148.99 | 143.33 | 147.93 | 1,410,288 | +4.68(+3.27%) |
Aug 21, 2025 | 142.74 | 143.97 | 142.40 | 143.25 | 986,391 | -0.22(-0.15%) |
Aug 20, 2025 | 146.22 | 146.22 | 143.15 | 143.47 | 1,189,778 | -2.44(-1.67%) |
Aug 19, 2025 | 145.21 | 147.45 | 144.23 | 145.91 | 1,383,351 | +1.26(+0.87%) |
Aug 18, 2025 | 145.68 | 147.65 | 144.29 | 144.65 | 1,125,657 | -0.76(-0.52%) |
Aug 15, 2025 | 151.00 | 151.32 | 144.84 | 145.41 | 2,180,302 | +1.06(+0.73%) |
Aug 14, 2025 | 143.33 | 144.56 | 141.61 | 144.35 | 1,153,194 | -1.49(-1.02%) |
Aug 13, 2025 | 142.00 | 146.10 | 141.71 | 145.84 | 1,342,621 | +4.41(+3.12%) |
Aug 12, 2025 | 139.00 | 142.39 | 138.45 | 141.43 | 1,011,319 | +3.71(+2.69%) |
Aug 11, 2025 | 138.58 | 138.65 | 135.80 | 137.72 | 1,474,294 | -1.26(-0.91%) |
Aug 08, 2025 | 138.76 | 139.78 | 137.83 | 138.98 | 1,066,788 | +1.19(+0.86%) |
Aug 07, 2025 | 140.49 | 141.65 | 136.36 | 137.79 | 1,225,984 | -0.73(-0.53%) |
Aug 06, 2025 | 138.73 | 139.50 | 137.74 | 138.52 | 852,448 | -0.93(-0.67%) |
Aug 05, 2025 | 137.05 | 139.94 | 136.68 | 139.45 | 1,035,307 | +2.47(+1.80%) |
Aug 04, 2025 | 138.71 | 139.89 | 136.90 | 136.98 | 1,190,739 | -1.69(-1.22%) |
Aug 01, 2025 | 139.38 | 140.29 | 137.31 | 138.67 | 1,721,234 | -4.40(-3.08%) |
Jul 31, 2025 | 142.56 | 144.67 | 141.45 | 143.07 | 2,752,063 | +0.12(+0.08%) |
Jul 30, 2025 | 140.67 | 143.68 | 139.10 | 142.95 | 2,672,890 | +2.31(+1.64%) |
Jul 29, 2025 | 134.75 | 141.04 | 134.03 | 140.64 | 4,232,382 | -3.88(-2.68%) |
Jul 28, 2025 | 145.83 | 147.15 | 144.06 | 144.52 | 2,396,964 | -1.31(-0.90%) |
Jul 25, 2025 | 141.81 | 146.00 | 140.30 | 145.83 | 1,983,688 | +4.40(+3.11%) |
Jul 24, 2025 | 143.68 | 144.42 | 140.63 | 141.43 | 2,069,726 | -3.57(-2.46%) |
Jul 23, 2025 | 144.47 | 146.15 | 144.16 | 145.00 | 1,685,183 | +1.23(+0.86%) |
Jul 22, 2025 | 142.13 | 144.44 | 141.31 | 143.77 | 1,473,432 | +1.62(+1.14%) |
Jul 21, 2025 | 143.08 | 144.12 | 141.75 | 142.15 | 1,362,088 | +1.52(+1.08%) |
Jul 18, 2025 | 140.85 | 141.19 | 139.26 | 140.63 | 1,492,272 | -0.12(-0.09%) |
Jul 17, 2025 | 137.85 | 141.04 | 137.51 | 140.75 | 1,109,935 | +2.96(+2.15%) |
Jul 16, 2025 | 138.31 | 139.16 | 135.59 | 137.79 | 1,535,134 | -0.59(-0.43%) |
Jul 15, 2025 | 142.00 | 142.22 | 138.26 | 138.38 | 1,485,159 | -3.19(-2.25%) |
Jul 14, 2025 | 140.86 | 142.91 | 140.67 | 141.57 | 1,419,907 | -0.83(-0.58%) |
Jul 11, 2025 | 142.55 | 143.75 | 141.03 | 142.40 | 1,243,178 | -0.91(-0.63%) |
Jul 10, 2025 | 142.55 | 145.04 | 141.54 | 143.31 | 1,967,803 | +3.61(+2.58%) |
Jul 09, 2025 | 139.60 | 140.34 | 137.97 | 139.70 | 1,458,988 | -0.03(-0.02%) |
Jul 08, 2025 | 137.86 | 141.25 | 137.38 | 139.73 | 1,975,087 | +2.78(+2.03%) |
Jul 07, 2025 | 136.50 | 139.11 | 135.94 | 136.95 | 1,546,833 | -0.92(-0.67%) |
Jul 03, 2025 | 138.09 | 139.27 | 137.47 | 137.87 | 1,029,088 | -0.99(-0.71%) |
Jul 02, 2025 | 135.00 | 138.86 | 134.38 | 138.86 | 1,968,716 | +4.75(+3.54%) |