Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2025 | 158.05 | 158.05 | 154.47 | 156.25 | 7,343,216 | -1.32(-0.84%) |
Sep 02, 2025 | 156.72 | 158.30 | 156.01 | 157.57 | 7,682,677 | -3.19(-1.98%) |
Aug 29, 2025 | 162.87 | 163.66 | 159.43 | 160.76 | 7,202,171 | -4.51(-2.73%) |
Aug 28, 2025 | 164.72 | 166.16 | 163.74 | 165.27 | 9,068,439 | +0.88(+0.54%) |
Aug 27, 2025 | 163.26 | 164.65 | 162.55 | 164.39 | 4,630,651 | -0.12(-0.07%) |
Aug 26, 2025 | 162.01 | 164.81 | 161.68 | 164.51 | 6,768,776 | +2.52(+1.56%) |
Aug 25, 2025 | 162.31 | 162.62 | 160.75 | 161.99 | 4,184,524 | -0.50(-0.31%) |
Aug 22, 2025 | 160.68 | 165.00 | 159.98 | 162.49 | 7,448,129 | +2.65(+1.66%) |
Aug 21, 2025 | 159.94 | 161.29 | 159.08 | 159.84 | 8,293,077 | -0.66(-0.41%) |
Aug 20, 2025 | 161.34 | 161.51 | 157.49 | 160.50 | 9,348,604 | -1.26(-0.78%) |
Aug 19, 2025 | 163.77 | 164.73 | 161.03 | 161.76 | 8,928,783 | -1.31(-0.80%) |
Aug 18, 2025 | 161.35 | 164.08 | 161.29 | 163.06 | 10,142,844 | +1.77(+1.10%) |
Aug 15, 2025 | 162.24 | 167.02 | 161.25 | 161.29 | 31,928,856 | -26.41(-14.07%) |
Aug 14, 2025 | 187.32 | 189.49 | 186.25 | 187.70 | 10,914,032 | -1.78(-0.94%) |
Aug 13, 2025 | 189.26 | 190.59 | 188.19 | 189.49 | 5,945,156 | +1.58(+0.84%) |
Aug 12, 2025 | 185.20 | 189.19 | 183.75 | 187.91 | 5,934,428 | +4.06(+2.21%) |
Aug 11, 2025 | 186.62 | 189.18 | 183.25 | 183.85 | 7,838,114 | -0.49(-0.27%) |
Aug 08, 2025 | 182.63 | 184.85 | 182.10 | 184.34 | 4,351,175 | +1.72(+0.94%) |
Aug 07, 2025 | 183.82 | 186.27 | 181.34 | 182.63 | 6,635,044 | +5.01(+2.82%) |
Aug 06, 2025 | 178.37 | 178.72 | 174.98 | 177.62 | 5,871,259 | -1.02(-0.57%) |
Aug 05, 2025 | 182.15 | 182.74 | 176.89 | 178.64 | 5,306,307 | -3.66(-2.01%) |
Aug 04, 2025 | 181.48 | 182.48 | 179.98 | 182.30 | 4,201,115 | +2.82(+1.57%) |
Aug 01, 2025 | 176.09 | 181.11 | 175.75 | 179.48 | 8,417,284 | -0.07(-0.04%) |
Jul 31, 2025 | 177.37 | 180.95 | 174.01 | 179.54 | 11,405,563 | -9.30(-4.93%) |
Jul 30, 2025 | 189.19 | 190.32 | 187.20 | 188.85 | 4,016,429 | +0.98(+0.52%) |
Jul 29, 2025 | 191.07 | 191.90 | 187.41 | 187.87 | 4,617,498 | -1.85(-0.98%) |
Jul 28, 2025 | 188.47 | 189.96 | 188.09 | 189.73 | 4,926,423 | +4.57(+2.47%) |
Jul 25, 2025 | 185.28 | 185.98 | 183.57 | 185.16 | 6,627,653 | -2.42(-1.29%) |
Jul 24, 2025 | 187.62 | 189.50 | 186.53 | 187.58 | 4,831,902 | +1.11(+0.59%) |
Jul 23, 2025 | 187.14 | 188.86 | 185.61 | 186.48 | 5,433,794 | -0.13(-0.07%) |
Jul 22, 2025 | 191.72 | 191.95 | 184.60 | 186.60 | 7,089,432 | -5.46(-2.84%) |
Jul 21, 2025 | 190.25 | 193.84 | 190.23 | 192.06 | 5,074,580 | +2.16(+1.14%) |
Jul 18, 2025 | 192.51 | 193.02 | 189.60 | 189.90 | 4,770,747 | -2.07(-1.08%) |
Jul 17, 2025 | 192.07 | 193.47 | 191.40 | 191.97 | 5,719,980 | -2.28(-1.18%) |
Jul 16, 2025 | 193.45 | 194.60 | 189.21 | 194.25 | 9,426,708 | -4.47(-2.25%) |
Jul 15, 2025 | 199.50 | 200.53 | 197.93 | 198.72 | 6,020,505 | +2.18(+1.11%) |
Jul 14, 2025 | 195.05 | 198.25 | 193.93 | 196.54 | 7,284,665 | -0.83(-0.42%) |
Jul 11, 2025 | 196.29 | 198.21 | 195.59 | 197.36 | 4,437,092 | -0.10(-0.05%) |
Jul 10, 2025 | 197.43 | 198.85 | 196.09 | 197.46 | 5,245,048 | +2.63(+1.35%) |
Jul 09, 2025 | 195.24 | 197.39 | 193.68 | 194.83 | 6,188,243 | +0.40(+0.21%) |
Jul 08, 2025 | 191.58 | 195.74 | 190.97 | 194.43 | 8,119,989 | +4.20(+2.21%) |
Jul 07, 2025 | 188.50 | 191.10 | 188.07 | 190.24 | 6,595,918 | -0.27(-0.14%) |
Jul 03, 2025 | 188.81 | 191.49 | 188.73 | 190.50 | 3,578,770 | +1.04(+0.55%) |
Jul 02, 2025 | 182.11 | 189.76 | 181.11 | 189.47 | 8,825,162 | +6.23(+3.40%) |