Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 172.06 | 174.98 | 171.68 | 172.53 | 326,583 | +0.75(+0.44%) |
Aug 29, 2025 | 173.29 | 173.29 | 171.07 | 171.78 | 407,261 | -0.82(-0.48%) |
Aug 28, 2025 | 171.91 | 172.91 | 170.16 | 172.60 | 351,941 | +0.41(+0.24%) |
Aug 27, 2025 | 170.47 | 172.47 | 169.99 | 172.19 | 366,575 | +1.51(+0.88%) |
Aug 26, 2025 | 169.12 | 171.12 | 169.12 | 170.68 | 325,967 | +0.72(+0.42%) |
Aug 25, 2025 | 171.38 | 171.87 | 169.00 | 169.96 | 283,880 | -2.48(-1.44%) |
Aug 22, 2025 | 170.30 | 173.62 | 169.25 | 172.44 | 585,079 | +3.20(+1.89%) |
Aug 21, 2025 | 169.01 | 170.37 | 168.89 | 169.24 | 246,808 | +0.23(+0.14%) |
Aug 20, 2025 | 167.81 | 169.97 | 166.36 | 169.01 | 352,352 | +1.99(+1.19%) |
Aug 19, 2025 | 164.72 | 167.25 | 164.19 | 167.02 | 275,678 | +2.96(+1.80%) |
Aug 18, 2025 | 166.19 | 166.48 | 162.46 | 164.06 | 363,754 | -2.11(-1.27%) |
Aug 15, 2025 | 166.17 | 166.75 | 165.41 | 166.17 | 393,004 | +0.17(+0.10%) |
Aug 14, 2025 | 166.22 | 166.78 | 164.55 | 166.00 | 253,898 | -0.27(-0.16%) |
Aug 13, 2025 | 164.66 | 166.45 | 164.34 | 166.27 | 345,393 | +2.73(+1.67%) |
Aug 12, 2025 | 162.00 | 164.21 | 161.00 | 163.54 | 491,557 | +1.84(+1.14%) |
Aug 11, 2025 | 160.69 | 162.76 | 159.58 | 161.70 | 569,215 | +1.07(+0.67%) |
Aug 08, 2025 | 160.00 | 162.05 | 159.83 | 160.63 | 372,655 | +1.37(+0.86%) |
Aug 07, 2025 | 158.00 | 159.63 | 157.72 | 159.26 | 454,936 | +1.13(+0.71%) |
Aug 06, 2025 | 158.24 | 159.47 | 156.00 | 158.13 | 336,246 | +0.21(+0.13%) |
Aug 05, 2025 | 154.81 | 158.14 | 154.56 | 157.92 | 534,784 | +2.98(+1.92%) |
Aug 04, 2025 | 152.00 | 155.34 | 151.44 | 154.94 | 384,462 | +3.19(+2.10%) |
Aug 01, 2025 | 149.98 | 151.95 | 148.99 | 151.75 | 558,365 | +1.75(+1.17%) |
Jul 31, 2025 | 148.90 | 153.07 | 148.90 | 150.00 | 506,921 | -0.38(-0.25%) |
Jul 30, 2025 | 150.00 | 152.31 | 149.29 | 150.38 | 480,771 | -0.63(-0.42%) |
Jul 29, 2025 | 147.77 | 151.35 | 147.63 | 151.01 | 457,362 | +3.23(+2.19%) |
Jul 28, 2025 | 150.26 | 151.10 | 147.61 | 147.78 | 859,977 | -2.28(-1.52%) |
Jul 25, 2025 | 150.05 | 152.62 | 142.93 | 150.06 | 1,308,897 | +12.29(+8.92%) |
Jul 24, 2025 | 139.01 | 140.99 | 136.93 | 137.77 | 734,404 | -1.48(-1.06%) |
Jul 23, 2025 | 136.36 | 139.50 | 134.79 | 139.25 | 634,384 | +2.89(+2.12%) |
Jul 22, 2025 | 137.53 | 139.17 | 135.63 | 136.36 | 444,074 | -0.96(-0.70%) |
Jul 21, 2025 | 136.71 | 138.49 | 136.00 | 137.32 | 357,418 | +0.52(+0.38%) |
Jul 18, 2025 | 139.84 | 139.84 | 136.26 | 136.80 | 275,922 | -2.05(-1.48%) |
Jul 17, 2025 | 139.75 | 140.91 | 138.07 | 138.85 | 518,511 | -1.00(-0.72%) |
Jul 16, 2025 | 141.28 | 141.62 | 139.22 | 139.85 | 285,396 | -1.33(-0.94%) |
Jul 15, 2025 | 145.75 | 146.05 | 140.25 | 141.18 | 285,034 | -4.57(-3.14%) |
Jul 14, 2025 | 144.38 | 145.94 | 144.17 | 145.75 | 230,761 | +1.77(+1.23%) |
Jul 11, 2025 | 144.91 | 145.69 | 143.72 | 143.98 | 220,861 | -1.75(-1.20%) |
Jul 10, 2025 | 146.14 | 146.67 | 144.55 | 145.73 | 214,168 | -0.98(-0.67%) |
Jul 09, 2025 | 146.77 | 146.98 | 144.93 | 146.71 | 203,478 | +0.88(+0.60%) |
Jul 08, 2025 | 147.00 | 148.41 | 145.69 | 145.83 | 356,039 | -1.74(-1.18%) |
Jul 07, 2025 | 150.04 | 150.28 | 147.33 | 147.57 | 253,095 | -2.61(-1.74%) |
Jul 03, 2025 | 149.97 | 151.74 | 148.77 | 150.18 | 183,350 | +1.28(+0.86%) |
Jul 02, 2025 | 150.41 | 150.69 | 147.62 | 148.91 | 340,968 | -1.88(-1.25%) |