Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 158.53 | 158.63 | 156.12 | 156.34 | 149,598 | -3.02(-1.90%) |
Sep 11, 2025 | 156.10 | 159.61 | 156.10 | 159.36 | 129,469 | +3.78(+2.43%) |
Sep 10, 2025 | 157.78 | 158.54 | 154.72 | 155.58 | 104,448 | -2.90(-1.83%) |
Sep 09, 2025 | 161.35 | 161.35 | 157.82 | 158.48 | 108,564 | -3.65(-2.25%) |
Sep 08, 2025 | 161.16 | 162.14 | 158.93 | 162.13 | 191,151 | +0.97(+0.60%) |
Sep 05, 2025 | 161.40 | 163.09 | 159.82 | 161.16 | 95,135 | -0.24(-0.15%) |
Sep 04, 2025 | 161.02 | 161.55 | 160.20 | 161.40 | 91,971 | +0.99(+0.62%) |
Sep 03, 2025 | 159.80 | 160.45 | 158.99 | 160.41 | 138,961 | -0.08(-0.05%) |
Sep 02, 2025 | 161.30 | 162.71 | 159.88 | 160.49 | 169,388 | -1.60(-0.99%) |
Aug 29, 2025 | 162.43 | 163.25 | 160.89 | 162.09 | 195,297 | +0.10(+0.06%) |
Aug 28, 2025 | 163.16 | 163.51 | 160.75 | 161.99 | 139,308 | -1.22(-0.75%) |
Aug 27, 2025 | 162.69 | 163.94 | 162.09 | 163.21 | 135,235 | +0.81(+0.50%) |
Aug 26, 2025 | 162.55 | 163.74 | 162.04 | 162.40 | 133,447 | +0.34(+0.21%) |
Aug 25, 2025 | 165.12 | 165.12 | 161.67 | 162.06 | 244,037 | -3.06(-1.85%) |
Aug 22, 2025 | 162.98 | 166.47 | 162.25 | 165.12 | 150,670 | +3.19(+1.97%) |
Aug 21, 2025 | 160.91 | 162.66 | 160.56 | 161.94 | 153,776 | +0.10(+0.06%) |
Aug 20, 2025 | 161.63 | 162.70 | 161.00 | 161.83 | 99,220 | +0.69(+0.43%) |
Aug 19, 2025 | 160.00 | 161.85 | 159.81 | 161.14 | 138,536 | +1.20(+0.75%) |
Aug 18, 2025 | 160.31 | 161.44 | 159.70 | 159.94 | 97,299 | -0.47(-0.29%) |
Aug 15, 2025 | 161.37 | 161.37 | 159.04 | 160.41 | 183,823 | -0.53(-0.33%) |
Aug 14, 2025 | 162.68 | 162.88 | 160.77 | 160.94 | 132,843 | -2.99(-1.82%) |
Aug 13, 2025 | 161.52 | 164.02 | 161.02 | 163.93 | 123,762 | +3.06(+1.90%) |
Aug 12, 2025 | 159.33 | 160.90 | 157.88 | 160.87 | 120,142 | +1.99(+1.25%) |
Aug 11, 2025 | 159.16 | 159.69 | 156.73 | 158.88 | 176,574 | -0.46(-0.29%) |
Aug 08, 2025 | 160.19 | 161.67 | 158.50 | 159.34 | 174,404 | -0.11(-0.07%) |
Aug 07, 2025 | 160.09 | 160.75 | 157.70 | 159.45 | 245,593 | -0.55(-0.34%) |
Aug 06, 2025 | 156.61 | 160.16 | 154.27 | 160.00 | 165,364 | +3.58(+2.29%) |
Aug 05, 2025 | 155.80 | 157.00 | 155.38 | 156.42 | 195,655 | +1.03(+0.66%) |
Aug 04, 2025 | 153.04 | 155.62 | 152.18 | 155.39 | 181,601 | +3.22(+2.12%) |
Aug 01, 2025 | 150.81 | 152.65 | 149.23 | 152.17 | 203,119 | -0.30(-0.20%) |
Jul 31, 2025 | 150.00 | 158.52 | 147.74 | 152.47 | 261,298 | +0.38(+0.25%) |
Jul 30, 2025 | 151.98 | 153.05 | 149.73 | 152.09 | 326,392 | -0.66(-0.43%) |
Jul 29, 2025 | 151.76 | 153.86 | 150.69 | 152.75 | 299,691 | +2.11(+1.40%) |
Jul 28, 2025 | 148.53 | 150.89 | 146.41 | 150.64 | 305,057 | +1.82(+1.22%) |
Jul 25, 2025 | 149.96 | 150.06 | 148.48 | 148.82 | 268,324 | -0.38(-0.25%) |
Jul 24, 2025 | 150.00 | 150.76 | 149.10 | 149.20 | 143,507 | -1.43(-0.95%) |
Jul 23, 2025 | 152.91 | 153.15 | 150.22 | 150.63 | 138,225 | -1.79(-1.17%) |
Jul 22, 2025 | 152.39 | 155.09 | 151.37 | 152.42 | 139,869 | -0.60(-0.39%) |
Jul 21, 2025 | 153.48 | 155.10 | 152.79 | 153.02 | 125,681 | +0.18(+0.12%) |
Jul 18, 2025 | 159.65 | 160.15 | 151.37 | 152.84 | 232,036 | -5.53(-3.49%) |
Jul 17, 2025 | 158.00 | 159.90 | 158.00 | 158.37 | 200,713 | +0.23(+0.15%) |
Jul 16, 2025 | 157.09 | 158.77 | 155.82 | 158.14 | 153,258 | +0.64(+0.41%) |
Jul 15, 2025 | 159.42 | 161.05 | 157.04 | 157.50 | 186,856 | -1.55(-0.97%) |
Jul 14, 2025 | 158.82 | 159.57 | 158.35 | 159.05 | 116,322 | +0.61(+0.39%) |
Jul 11, 2025 | 160.75 | 160.75 | 158.14 | 158.44 | 102,904 | -3.49(-2.16%) |
Jul 10, 2025 | 162.86 | 164.01 | 161.53 | 161.93 | 123,994 | -0.60(-0.37%) |
Jul 09, 2025 | 163.12 | 163.79 | 161.22 | 162.53 | 138,359 | -0.41(-0.25%) |
Jul 08, 2025 | 162.72 | 165.01 | 162.28 | 162.94 | 155,788 | +0.41(+0.25%) |
Jul 07, 2025 | 163.59 | 165.01 | 162.40 | 162.53 | 133,641 | -2.49(-1.51%) |
Jul 03, 2025 | 163.81 | 165.13 | 162.62 | 165.02 | 83,019 | +1.82(+1.12%) |
Jul 02, 2025 | 162.62 | 163.73 | 160.68 | 163.20 | 112,960 | +1.32(+0.82%) |