Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 129.92 | 131.11 | 129.21 | 130.53 | 4,159,409 | +0.07(+0.05%) |
Aug 28, 2025 | 130.19 | 130.59 | 128.82 | 130.46 | 3,655,832 | +0.61(+0.47%) |
Aug 27, 2025 | 127.00 | 130.15 | 126.92 | 129.85 | 3,830,092 | +2.96(+2.33%) |
Aug 26, 2025 | 127.71 | 128.80 | 126.40 | 126.89 | 4,354,403 | -1.26(-0.98%) |
Aug 25, 2025 | 129.44 | 130.03 | 128.09 | 128.15 | 2,960,379 | -1.77(-1.36%) |
Aug 22, 2025 | 127.17 | 130.43 | 126.32 | 129.92 | 4,563,125 | +3.49(+2.76%) |
Aug 21, 2025 | 124.96 | 126.49 | 124.47 | 126.43 | 3,115,463 | +1.47(+1.18%) |
Aug 20, 2025 | 125.04 | 126.60 | 123.81 | 124.96 | 4,112,662 | -1.04(-0.83%) |
Aug 19, 2025 | 125.35 | 128.08 | 125.27 | 126.00 | 3,730,313 | +0.51(+0.41%) |
Aug 18, 2025 | 124.63 | 125.89 | 124.46 | 125.49 | 3,985,251 | +0.39(+0.31%) |
Aug 15, 2025 | 125.00 | 126.34 | 124.33 | 125.10 | 4,309,840 | +0.46(+0.37%) |
Aug 14, 2025 | 123.50 | 125.58 | 122.44 | 124.64 | 4,706,900 | +0.09(+0.07%) |
Aug 13, 2025 | 122.30 | 124.77 | 121.70 | 124.55 | 6,651,263 | +2.94(+2.42%) |
Aug 12, 2025 | 118.96 | 122.19 | 118.15 | 121.61 | 6,289,936 | +3.31(+2.80%) |
Aug 11, 2025 | 120.01 | 121.30 | 118.14 | 118.30 | 6,576,854 | -2.72(-2.25%) |
Aug 08, 2025 | 120.57 | 122.00 | 119.30 | 121.02 | 5,791,272 | +0.99(+0.82%) |
Aug 07, 2025 | 120.38 | 123.39 | 117.28 | 120.03 | 17,498,816 | -10.69(-8.18%) |
Aug 06, 2025 | 130.68 | 131.29 | 128.30 | 130.72 | 11,139,291 | +0.76(+0.59%) |
Aug 05, 2025 | 131.12 | 132.16 | 129.28 | 129.96 | 7,679,558 | -1.00(-0.76%) |
Aug 04, 2025 | 129.10 | 131.13 | 128.83 | 130.96 | 5,274,435 | +2.94(+2.30%) |
Aug 01, 2025 | 130.04 | 130.36 | 126.92 | 128.02 | 5,100,412 | -4.39(-3.32%) |
Jul 31, 2025 | 134.75 | 135.80 | 132.12 | 132.41 | 3,876,347 | -2.34(-1.74%) |
Jul 30, 2025 | 135.90 | 136.53 | 133.92 | 134.75 | 3,501,726 | -2.09(-1.53%) |
Jul 29, 2025 | 142.17 | 143.09 | 136.38 | 136.84 | 4,146,061 | -5.32(-3.74%) |
Jul 28, 2025 | 141.30 | 143.30 | 141.02 | 142.16 | 2,808,528 | +0.85(+0.60%) |
Jul 25, 2025 | 142.46 | 142.53 | 141.18 | 141.31 | 2,499,370 | -0.31(-0.22%) |
Jul 24, 2025 | 139.46 | 142.63 | 138.82 | 141.62 | 3,067,718 | +1.79(+1.28%) |
Jul 23, 2025 | 139.62 | 140.93 | 138.10 | 139.83 | 3,003,768 | +0.40(+0.29%) |
Jul 22, 2025 | 138.64 | 140.02 | 136.86 | 139.43 | 2,785,471 | +1.36(+0.99%) |
Jul 21, 2025 | 139.32 | 139.80 | 137.96 | 138.07 | 2,697,482 | -1.27(-0.91%) |
Jul 18, 2025 | 139.99 | 140.74 | 138.92 | 139.34 | 2,983,077 | +0.04(+0.03%) |
Jul 17, 2025 | 137.58 | 139.57 | 137.26 | 139.30 | 3,495,002 | +2.59(+1.89%) |
Jul 16, 2025 | 136.94 | 137.15 | 135.42 | 136.71 | 3,319,539 | +0.17(+0.12%) |
Jul 15, 2025 | 139.46 | 140.14 | 136.48 | 136.54 | 3,315,943 | -2.03(-1.46%) |
Jul 14, 2025 | 135.00 | 139.47 | 134.70 | 138.57 | 4,574,370 | +3.22(+2.38%) |
Jul 11, 2025 | 136.12 | 137.00 | 135.20 | 135.35 | 3,123,576 | -1.65(-1.20%) |
Jul 10, 2025 | 137.05 | 138.41 | 136.05 | 137.00 | 4,934,015 | +0.15(+0.11%) |
Jul 09, 2025 | 137.45 | 138.27 | 136.50 | 136.85 | 4,311,270 | -0.14(-0.10%) |
Jul 08, 2025 | 137.50 | 138.55 | 136.55 | 136.99 | 3,143,615 | -0.01(-0.01%) |
Jul 07, 2025 | 135.86 | 137.63 | 135.20 | 137.00 | 3,550,369 | +0.51(+0.37%) |
Jul 03, 2025 | 136.27 | 138.19 | 136.23 | 136.49 | 2,628,586 | +1.10(+0.81%) |
Jul 02, 2025 | 135.22 | 136.09 | 134.39 | 135.39 | 2,667,940 | -0.02(-0.01%) |