Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 168.20 | 168.39 | 166.03 | 166.83 | 79,861 | -1.46(-0.87%) |
Sep 11, 2025 | 166.08 | 169.24 | 166.08 | 168.29 | 150,755 | +3.05(+1.85%) |
Sep 10, 2025 | 166.28 | 167.65 | 164.81 | 165.25 | 107,537 | -1.03(-0.62%) |
Sep 09, 2025 | 167.23 | 167.23 | 164.98 | 166.28 | 76,204 | -0.33(-0.20%) |
Sep 08, 2025 | 165.21 | 167.93 | 164.54 | 166.61 | 115,563 | +0.75(+0.45%) |
Sep 05, 2025 | 166.86 | 168.49 | 164.37 | 165.86 | 109,574 | +0.44(+0.27%) |
Sep 04, 2025 | 161.77 | 165.61 | 161.09 | 165.42 | 146,659 | +4.58(+2.85%) |
Sep 03, 2025 | 161.13 | 162.71 | 159.34 | 160.84 | 111,402 | -0.42(-0.26%) |
Sep 02, 2025 | 162.76 | 163.03 | 160.77 | 161.26 | 140,717 | -4.09(-2.47%) |
Aug 29, 2025 | 165.39 | 165.63 | 163.93 | 165.35 | 128,170 | -0.22(-0.13%) |
Aug 28, 2025 | 166.98 | 166.97 | 165.24 | 165.57 | 115,900 | -0.79(-0.47%) |
Aug 27, 2025 | 165.58 | 167.96 | 165.35 | 166.36 | 103,359 | -0.60(-0.36%) |
Aug 26, 2025 | 169.02 | 170.65 | 166.74 | 166.97 | 127,104 | -2.06(-1.22%) |
Aug 25, 2025 | 165.91 | 169.02 | 165.91 | 169.02 | 164,818 | +1.49(+0.89%) |
Aug 22, 2025 | 163.72 | 169.26 | 163.11 | 167.53 | 152,597 | +4.77(+2.93%) |
Aug 21, 2025 | 161.54 | 163.12 | 161.25 | 162.76 | 158,552 | +0.03(+0.02%) |
Aug 20, 2025 | 164.70 | 165.09 | 162.72 | 162.73 | 135,740 | -1.88(-1.14%) |
Aug 19, 2025 | 163.65 | 165.42 | 163.52 | 164.61 | 57,706 | +1.27(+0.78%) |
Aug 18, 2025 | 162.91 | 164.00 | 161.98 | 163.34 | 128,175 | +0.54(+0.33%) |
Aug 15, 2025 | 162.26 | 163.18 | 160.21 | 162.80 | 127,180 | +0.67(+0.41%) |
Aug 14, 2025 | 160.17 | 162.35 | 159.69 | 162.13 | 197,610 | +0.57(+0.35%) |
Aug 13, 2025 | 159.37 | 162.16 | 158.03 | 161.56 | 129,726 | +3.67(+2.32%) |
Aug 12, 2025 | 156.13 | 158.61 | 155.72 | 157.89 | 165,666 | +3.03(+1.96%) |
Aug 11, 2025 | 156.62 | 158.18 | 154.59 | 154.86 | 181,073 | -2.39(-1.52%) |
Aug 08, 2025 | 157.92 | 158.79 | 156.82 | 157.25 | 261,119 | +0.31(+0.20%) |
Aug 07, 2025 | 157.35 | 158.13 | 155.79 | 156.94 | 180,921 | +0.28(+0.18%) |
Aug 06, 2025 | 156.41 | 158.21 | 154.81 | 156.66 | 147,358 | +0.00(+0.00%) |
Aug 05, 2025 | 152.32 | 156.73 | 152.32 | 156.66 | 206,074 | +4.57(+3.00%) |
Aug 04, 2025 | 151.96 | 153.47 | 149.26 | 152.09 | 117,278 | +1.26(+0.84%) |
Aug 01, 2025 | 150.28 | 152.99 | 147.45 | 150.83 | 173,444 | +0.12(+0.08%) |
Jul 31, 2025 | 149.57 | 154.95 | 149.27 | 150.71 | 267,630 | +2.95(+2.00%) |
Jul 30, 2025 | 148.56 | 149.51 | 145.98 | 147.76 | 198,818 | -0.85(-0.57%) |
Jul 29, 2025 | 140.97 | 148.63 | 139.94 | 148.61 | 413,553 | +9.01(+6.45%) |
Jul 28, 2025 | 142.19 | 143.72 | 139.57 | 139.60 | 121,645 | -2.77(-1.95%) |
Jul 25, 2025 | 142.03 | 142.83 | 137.81 | 142.37 | 84,664 | +0.64(+0.45%) |
Jul 24, 2025 | 139.89 | 142.40 | 138.82 | 141.73 | 157,774 | +1.84(+1.32%) |
Jul 23, 2025 | 141.40 | 141.44 | 138.82 | 139.89 | 149,778 | -0.22(-0.16%) |
Jul 22, 2025 | 140.32 | 140.33 | 137.63 | 140.11 | 144,571 | +0.46(+0.33%) |
Jul 21, 2025 | 139.18 | 141.14 | 138.31 | 139.65 | 151,050 | +1.32(+0.95%) |
Jul 18, 2025 | 139.87 | 139.87 | 137.85 | 138.33 | 73,323 | -0.25(-0.18%) |
Jul 17, 2025 | 136.94 | 139.20 | 136.03 | 138.58 | 130,317 | +2.37(+1.74%) |
Jul 16, 2025 | 135.20 | 136.67 | 133.62 | 136.21 | 168,857 | +2.40(+1.79%) |
Jul 15, 2025 | 136.29 | 136.29 | 132.86 | 133.81 | 101,772 | -1.65(-1.22%) |
Jul 14, 2025 | 134.08 | 135.78 | 132.55 | 135.46 | 69,417 | +0.93(+0.69%) |
Jul 11, 2025 | 133.55 | 135.04 | 132.34 | 134.53 | 215,525 | -0.20(-0.15%) |
Jul 10, 2025 | 132.53 | 135.80 | 132.53 | 134.73 | 86,811 | +2.48(+1.88%) |
Jul 09, 2025 | 131.60 | 132.41 | 129.54 | 132.25 | 79,281 | +1.33(+1.02%) |
Jul 08, 2025 | 131.00 | 132.41 | 128.28 | 130.92 | 81,972 | +0.19(+0.15%) |
Jul 07, 2025 | 132.48 | 133.34 | 129.97 | 130.73 | 108,547 | -2.75(-2.06%) |
Jul 03, 2025 | 131.15 | 133.48 | 129.82 | 133.48 | 73,153 | +2.97(+2.28%) |
Jul 02, 2025 | 130.36 | 132.47 | 129.25 | 130.51 | 177,019 | -0.54(-0.41%) |