Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 140.13 | 144.20 | 139.96 | 140.67 | 1,561,881 | +0.73(+0.52%) |
Sep 04, 2025 | 141.78 | 142.28 | 137.14 | 139.94 | 1,529,079 | -1.68(-1.19%) |
Sep 03, 2025 | 139.56 | 145.27 | 139.56 | 141.62 | 2,279,472 | +1.99(+1.43%) |
Sep 02, 2025 | 133.55 | 140.06 | 133.53 | 139.63 | 2,466,913 | +7.41(+5.60%) |
Aug 29, 2025 | 132.50 | 133.48 | 131.52 | 132.22 | 1,083,015 | -0.43(-0.32%) |
Aug 28, 2025 | 136.36 | 136.36 | 132.04 | 132.65 | 1,558,065 | -3.71(-2.72%) |
Aug 27, 2025 | 136.00 | 138.50 | 135.79 | 136.36 | 1,403,137 | -0.36(-0.26%) |
Aug 26, 2025 | 135.85 | 136.91 | 135.22 | 136.72 | 1,580,001 | +0.36(+0.26%) |
Aug 25, 2025 | 139.01 | 139.75 | 136.14 | 136.36 | 861,956 | -2.95(-2.12%) |
Aug 22, 2025 | 140.41 | 142.32 | 138.65 | 139.31 | 1,199,215 | +0.19(+0.14%) |
Aug 21, 2025 | 138.26 | 140.20 | 137.59 | 139.12 | 1,074,247 | +0.13(+0.09%) |
Aug 20, 2025 | 139.10 | 140.50 | 137.77 | 138.99 | 1,286,640 | +0.13(+0.09%) |
Aug 19, 2025 | 136.37 | 139.58 | 136.02 | 138.86 | 1,447,246 | +2.95(+2.17%) |
Aug 18, 2025 | 140.00 | 141.18 | 135.74 | 135.91 | 1,813,432 | -2.69(-1.94%) |
Aug 15, 2025 | 136.16 | 138.83 | 135.88 | 138.60 | 1,644,117 | +3.66(+2.71%) |
Aug 14, 2025 | 134.51 | 135.23 | 132.16 | 134.94 | 1,169,841 | -0.25(-0.18%) |
Aug 13, 2025 | 129.62 | 135.38 | 129.40 | 135.19 | 1,549,088 | +6.26(+4.86%) |
Aug 12, 2025 | 128.47 | 131.10 | 128.25 | 128.93 | 1,127,612 | +0.93(+0.73%) |
Aug 11, 2025 | 131.16 | 133.73 | 127.71 | 128.00 | 1,070,292 | -2.67(-2.04%) |
Aug 08, 2025 | 127.50 | 131.26 | 127.00 | 130.67 | 1,327,713 | +2.92(+2.29%) |
Aug 07, 2025 | 130.02 | 130.68 | 127.65 | 127.75 | 1,718,164 | -1.59(-1.23%) |
Aug 06, 2025 | 132.42 | 132.67 | 128.90 | 129.34 | 1,538,624 | -3.55(-2.67%) |
Aug 05, 2025 | 131.91 | 134.16 | 131.56 | 132.89 | 1,395,612 | +0.69(+0.52%) |
Aug 04, 2025 | 132.33 | 133.98 | 130.39 | 132.20 | 1,897,837 | +0.25(+0.19%) |
Aug 01, 2025 | 128.96 | 132.90 | 124.56 | 131.95 | 2,798,551 | +3.95(+3.09%) |
Jul 31, 2025 | 133.00 | 135.43 | 127.24 | 128.00 | 3,240,078 | +1.36(+1.07%) |
Jul 30, 2025 | 128.56 | 129.78 | 125.97 | 126.64 | 1,891,992 | -1.26(-0.99%) |
Jul 29, 2025 | 128.54 | 129.26 | 127.60 | 127.90 | 1,108,221 | -1.38(-1.07%) |
Jul 28, 2025 | 131.35 | 131.85 | 128.43 | 129.28 | 1,045,656 | -2.24(-1.70%) |
Jul 25, 2025 | 133.05 | 133.05 | 130.13 | 131.52 | 977,035 | -1.07(-0.81%) |
Jul 24, 2025 | 130.78 | 132.65 | 130.00 | 132.59 | 1,280,504 | +1.61(+1.23%) |
Jul 23, 2025 | 129.44 | 131.25 | 128.36 | 130.98 | 1,127,478 | +3.13(+2.45%) |
Jul 22, 2025 | 123.38 | 127.94 | 123.38 | 127.85 | 1,319,091 | +5.17(+4.21%) |
Jul 21, 2025 | 124.98 | 125.42 | 121.05 | 122.68 | 1,403,464 | -2.31(-1.85%) |
Jul 18, 2025 | 129.37 | 129.58 | 124.68 | 124.99 | 1,524,967 | -3.70(-2.88%) |
Jul 17, 2025 | 128.18 | 129.21 | 127.31 | 128.69 | 1,151,167 | +0.23(+0.18%) |
Jul 16, 2025 | 128.49 | 129.51 | 127.42 | 128.46 | 1,234,689 | +0.96(+0.75%) |
Jul 15, 2025 | 132.96 | 133.36 | 127.47 | 127.50 | 1,317,042 | -5.61(-4.21%) |
Jul 14, 2025 | 133.56 | 134.21 | 132.40 | 133.11 | 694,368 | -1.10(-0.82%) |
Jul 11, 2025 | 133.49 | 134.59 | 132.37 | 134.21 | 1,137,579 | -1.12(-0.83%) |
Jul 10, 2025 | 133.45 | 137.19 | 132.77 | 135.33 | 992,045 | +2.31(+1.74%) |
Jul 09, 2025 | 134.56 | 137.84 | 131.67 | 133.02 | 1,528,391 | -1.44(-1.07%) |
Jul 08, 2025 | 130.32 | 135.58 | 130.32 | 134.46 | 1,350,619 | +4.33(+3.33%) |
Jul 07, 2025 | 132.10 | 133.20 | 129.08 | 130.13 | 1,086,915 | -2.74(-2.06%) |
Jul 03, 2025 | 133.49 | 134.42 | 132.21 | 132.87 | 633,330 | -0.32(-0.24%) |
Jul 02, 2025 | 130.00 | 134.63 | 129.84 | 133.19 | 1,474,231 | +3.12(+2.40%) |