Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 196.60 | 198.90 | 193.21 | 195.58 | 227,296 | -2.09(-1.06%) |
Sep 11, 2025 | 198.24 | 202.57 | 196.50 | 197.67 | 332,232 | -0.79(-0.40%) |
Sep 10, 2025 | 200.99 | 201.78 | 196.06 | 198.46 | 486,684 | -4.44(-2.19%) |
Sep 09, 2025 | 206.65 | 206.65 | 201.79 | 202.91 | 329,996 | -2.31(-1.13%) |
Sep 08, 2025 | 203.74 | 208.16 | 202.22 | 205.22 | 608,323 | -0.69(-0.34%) |
Sep 05, 2025 | 197.21 | 207.00 | 196.32 | 205.91 | 461,010 | +7.78(+3.93%) |
Sep 04, 2025 | 199.96 | 204.88 | 195.00 | 198.13 | 330,954 | -1.89(-0.94%) |
Sep 03, 2025 | 199.32 | 203.37 | 197.62 | 200.02 | 415,558 | +0.86(+0.43%) |
Sep 02, 2025 | 195.50 | 203.59 | 194.21 | 199.16 | 562,438 | +4.89(+2.52%) |
Aug 29, 2025 | 194.59 | 194.75 | 191.19 | 194.27 | 357,323 | +0.37(+0.19%) |
Aug 28, 2025 | 193.00 | 195.49 | 192.12 | 193.90 | 368,193 | +0.89(+0.46%) |
Aug 27, 2025 | 195.83 | 196.66 | 192.94 | 193.01 | 378,647 | -3.65(-1.86%) |
Aug 26, 2025 | 190.48 | 196.78 | 189.00 | 196.66 | 432,330 | +6.29(+3.30%) |
Aug 25, 2025 | 194.30 | 198.70 | 190.00 | 190.37 | 354,233 | -3.93(-2.02%) |
Aug 22, 2025 | 193.19 | 195.55 | 192.18 | 194.30 | 308,132 | +1.50(+0.78%) |
Aug 21, 2025 | 192.29 | 197.35 | 191.44 | 192.80 | 664,480 | +0.01(+0.00%) |
Aug 20, 2025 | 194.56 | 196.97 | 192.52 | 192.79 | 475,155 | -1.83(-0.94%) |
Aug 19, 2025 | 192.74 | 196.95 | 190.00 | 194.62 | 389,046 | +0.54(+0.28%) |
Aug 18, 2025 | 195.66 | 197.34 | 191.09 | 194.08 | 587,772 | -4.24(-2.14%) |
Aug 15, 2025 | 190.78 | 198.42 | 190.78 | 198.32 | 294,666 | +6.28(+3.27%) |
Aug 14, 2025 | 187.24 | 193.74 | 187.24 | 192.04 | 383,694 | +0.96(+0.50%) |
Aug 13, 2025 | 193.27 | 194.48 | 188.00 | 191.08 | 498,638 | -4.90(-2.50%) |
Aug 12, 2025 | 193.42 | 197.67 | 188.61 | 195.98 | 803,613 | +0.01(+0.01%) |
Aug 11, 2025 | 191.60 | 197.00 | 190.30 | 195.97 | 588,877 | +4.48(+2.34%) |
Aug 08, 2025 | 197.58 | 199.99 | 175.19 | 191.49 | 1,554,046 | +1.14(+0.60%) |
Aug 07, 2025 | 185.19 | 190.35 | 181.43 | 190.35 | 1,005,020 | +7.75(+4.24%) |
Aug 06, 2025 | 185.48 | 186.50 | 177.85 | 182.60 | 411,542 | -3.99(-2.14%) |
Aug 05, 2025 | 184.96 | 186.89 | 180.71 | 186.59 | 650,266 | +2.44(+1.33%) |
Aug 04, 2025 | 175.00 | 184.78 | 173.33 | 184.15 | 456,567 | +9.67(+5.54%) |
Aug 01, 2025 | 171.90 | 177.98 | 171.90 | 174.48 | 260,277 | +0.98(+0.56%) |
Jul 31, 2025 | 167.40 | 176.98 | 167.27 | 173.50 | 631,394 | +6.72(+4.03%) |
Jul 30, 2025 | 165.68 | 170.57 | 163.88 | 166.78 | 599,658 | +3.46(+2.12%) |
Jul 29, 2025 | 164.27 | 166.00 | 160.86 | 163.32 | 337,369 | -0.84(-0.51%) |
Jul 28, 2025 | 170.50 | 171.89 | 164.04 | 164.16 | 435,390 | -3.31(-1.98%) |
Jul 25, 2025 | 169.98 | 175.88 | 166.82 | 167.47 | 421,932 | -0.84(-0.50%) |
Jul 24, 2025 | 170.00 | 172.00 | 167.34 | 168.31 | 518,479 | -1.83(-1.08%) |
Jul 23, 2025 | 166.00 | 171.20 | 166.00 | 170.14 | 480,611 | +4.60(+2.78%) |
Jul 22, 2025 | 168.52 | 170.16 | 165.24 | 165.54 | 326,520 | -2.48(-1.48%) |
Jul 21, 2025 | 170.83 | 173.32 | 167.83 | 168.02 | 333,984 | -1.88(-1.11%) |
Jul 18, 2025 | 177.86 | 179.96 | 169.52 | 169.90 | 617,700 | -7.30(-4.12%) |
Jul 17, 2025 | 175.06 | 177.93 | 173.81 | 177.20 | 353,205 | +1.80(+1.03%) |
Jul 16, 2025 | 175.00 | 176.23 | 171.10 | 175.40 | 437,084 | +0.65(+0.37%) |
Jul 15, 2025 | 176.00 | 177.00 | 171.49 | 174.75 | 314,308 | -0.13(-0.08%) |
Jul 14, 2025 | 175.50 | 179.50 | 173.81 | 174.88 | 320,526 | -0.08(-0.04%) |
Jul 11, 2025 | 176.42 | 177.18 | 173.78 | 174.96 | 387,284 | -1.53(-0.87%) |
Jul 10, 2025 | 175.72 | 177.83 | 172.68 | 176.49 | 465,700 | +0.78(+0.44%) |
Jul 09, 2025 | 169.67 | 180.00 | 168.17 | 175.71 | 838,013 | +7.54(+4.48%) |
Jul 08, 2025 | 177.48 | 178.29 | 168.01 | 168.17 | 475,429 | -7.81(-4.44%) |
Jul 07, 2025 | 174.00 | 175.98 | 170.72 | 175.98 | 476,887 | +1.80(+1.03%) |
Jul 03, 2025 | 172.86 | 174.39 | 169.81 | 174.18 | 157,816 | +1.08(+0.62%) |
Jul 02, 2025 | 170.19 | 174.34 | 170.19 | 173.10 | 270,610 | +1.10(+0.64%) |