Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 132.08 | 132.81 | 130.16 | 130.31 | 712,975 | -2.19(-1.65%) |
Sep 11, 2025 | 130.74 | 133.18 | 129.92 | 132.50 | 535,081 | +2.21(+1.70%) |
Sep 10, 2025 | 129.58 | 130.41 | 128.32 | 130.29 | 858,776 | +0.06(+0.05%) |
Sep 09, 2025 | 130.11 | 130.97 | 129.55 | 130.23 | 538,751 | +0.05(+0.04%) |
Sep 08, 2025 | 130.34 | 130.96 | 128.66 | 130.18 | 794,855 | -0.52(-0.40%) |
Sep 05, 2025 | 129.50 | 131.74 | 129.50 | 130.70 | 624,078 | +1.61(+1.25%) |
Sep 04, 2025 | 126.25 | 129.28 | 125.26 | 129.09 | 640,312 | +3.04(+2.41%) |
Sep 03, 2025 | 125.37 | 127.24 | 124.55 | 126.05 | 603,997 | -0.99(-0.78%) |
Sep 02, 2025 | 125.44 | 127.16 | 123.80 | 127.04 | 774,080 | +0.63(+0.50%) |
Aug 29, 2025 | 126.22 | 127.26 | 125.70 | 126.41 | 440,766 | +0.19(+0.15%) |
Aug 28, 2025 | 128.95 | 129.53 | 125.39 | 126.22 | 436,361 | -3.28(-2.53%) |
Aug 27, 2025 | 126.75 | 129.65 | 126.75 | 129.50 | 640,793 | +2.26(+1.78%) |
Aug 26, 2025 | 127.01 | 128.76 | 126.96 | 127.24 | 477,949 | -0.31(-0.24%) |
Aug 25, 2025 | 129.28 | 129.76 | 127.47 | 127.55 | 478,989 | -1.87(-1.44%) |
Aug 22, 2025 | 125.80 | 129.68 | 125.80 | 129.42 | 444,429 | +4.81(+3.86%) |
Aug 21, 2025 | 124.67 | 126.57 | 124.07 | 124.61 | 606,498 | -1.04(-0.83%) |
Aug 20, 2025 | 123.86 | 126.91 | 123.86 | 125.65 | 762,752 | +1.35(+1.09%) |
Aug 19, 2025 | 120.48 | 125.05 | 120.45 | 124.30 | 655,351 | +4.44(+3.70%) |
Aug 18, 2025 | 120.99 | 122.21 | 119.86 | 119.86 | 550,764 | -0.82(-0.68%) |
Aug 15, 2025 | 121.38 | 122.33 | 120.53 | 120.68 | 322,159 | -0.48(-0.40%) |
Aug 14, 2025 | 120.94 | 121.74 | 120.46 | 121.16 | 431,248 | -1.42(-1.16%) |
Aug 13, 2025 | 119.76 | 122.75 | 119.01 | 122.58 | 631,305 | +3.27(+2.74%) |
Aug 12, 2025 | 116.48 | 120.71 | 115.78 | 119.31 | 487,282 | +3.68(+3.18%) |
Aug 11, 2025 | 118.22 | 119.70 | 115.53 | 115.63 | 728,635 | -2.45(-2.08%) |
Aug 08, 2025 | 116.91 | 119.47 | 116.68 | 118.08 | 703,153 | +2.91(+2.53%) |
Aug 07, 2025 | 113.51 | 116.19 | 111.70 | 115.17 | 734,738 | +3.41(+3.05%) |
Aug 06, 2025 | 114.68 | 115.47 | 111.60 | 111.76 | 531,887 | -2.77(-2.42%) |
Aug 05, 2025 | 115.70 | 116.86 | 114.06 | 114.53 | 511,823 | -1.21(-1.04%) |
Aug 04, 2025 | 115.86 | 117.26 | 115.15 | 115.73 | 514,462 | +0.17(+0.15%) |
Aug 01, 2025 | 119.02 | 119.31 | 113.03 | 115.57 | 644,639 | -3.60(-3.02%) |
Jul 31, 2025 | 122.76 | 123.44 | 117.26 | 119.17 | 896,259 | +5.58(+4.91%) |
Jul 30, 2025 | 114.78 | 115.81 | 113.46 | 113.59 | 523,789 | -1.58(-1.37%) |
Jul 29, 2025 | 114.87 | 115.89 | 114.25 | 115.17 | 310,436 | -0.07(-0.06%) |
Jul 28, 2025 | 115.80 | 116.92 | 115.06 | 115.24 | 396,841 | -1.62(-1.39%) |
Jul 25, 2025 | 115.84 | 117.03 | 114.66 | 116.86 | 327,319 | +0.99(+0.85%) |
Jul 24, 2025 | 116.98 | 118.48 | 115.80 | 115.88 | 542,837 | -1.04(-0.89%) |
Jul 23, 2025 | 116.52 | 117.31 | 115.19 | 116.91 | 653,509 | +2.03(+1.77%) |
Jul 22, 2025 | 110.49 | 114.90 | 108.59 | 114.88 | 671,968 | +5.39(+4.93%) |
Jul 21, 2025 | 111.41 | 111.77 | 109.42 | 109.48 | 705,632 | -1.27(-1.14%) |
Jul 18, 2025 | 113.71 | 114.03 | 110.52 | 110.75 | 848,182 | -2.52(-2.23%) |
Jul 17, 2025 | 112.34 | 113.68 | 112.19 | 113.27 | 545,114 | +0.27(+0.24%) |
Jul 16, 2025 | 113.69 | 114.30 | 112.01 | 113.00 | 685,943 | -0.15(-0.13%) |
Jul 15, 2025 | 115.69 | 116.07 | 113.00 | 113.15 | 687,204 | -2.27(-1.97%) |
Jul 14, 2025 | 115.48 | 116.40 | 114.18 | 115.43 | 643,544 | -0.65(-0.56%) |
Jul 11, 2025 | 117.99 | 118.69 | 115.89 | 116.07 | 308,720 | -3.53(-2.95%) |
Jul 10, 2025 | 118.08 | 121.41 | 117.88 | 119.60 | 445,455 | +1.01(+0.85%) |
Jul 09, 2025 | 118.96 | 119.66 | 117.50 | 118.60 | 453,486 | -0.75(-0.63%) |
Jul 08, 2025 | 116.60 | 121.38 | 116.55 | 119.34 | 634,270 | +3.00(+2.58%) |
Jul 07, 2025 | 118.93 | 119.66 | 115.99 | 116.34 | 459,289 | -3.22(-2.69%) |
Jul 03, 2025 | 121.82 | 122.05 | 119.45 | 119.56 | 361,068 | -1.69(-1.39%) |
Jul 02, 2025 | 121.99 | 122.08 | 120.24 | 121.25 | 533,962 | -0.24(-0.20%) |