Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 149.27 | 154.15 | 148.79 | 150.71 | 1,891,945 | +1.90(+1.28%) |
Sep 04, 2025 | 145.93 | 148.97 | 140.71 | 148.81 | 3,284,604 | +0.70(+0.47%) |
Sep 03, 2025 | 149.05 | 150.54 | 147.77 | 148.11 | 1,485,911 | -1.79(-1.19%) |
Sep 02, 2025 | 148.65 | 151.26 | 148.03 | 149.90 | 1,794,045 | -1.07(-0.71%) |
Aug 29, 2025 | 149.62 | 151.13 | 148.20 | 150.97 | 1,679,374 | +1.27(+0.85%) |
Aug 28, 2025 | 154.36 | 154.40 | 147.44 | 149.70 | 1,977,354 | -4.12(-2.68%) |
Aug 27, 2025 | 153.81 | 155.99 | 152.55 | 153.82 | 1,974,992 | -0.66(-0.43%) |
Aug 26, 2025 | 154.44 | 156.59 | 153.81 | 154.48 | 2,155,677 | -0.99(-0.64%) |
Aug 25, 2025 | 158.52 | 158.87 | 154.69 | 155.47 | 1,721,273 | -3.66(-2.30%) |
Aug 22, 2025 | 150.21 | 160.06 | 149.99 | 159.12 | 1,962,336 | +9.38(+6.26%) |
Aug 21, 2025 | 149.32 | 149.98 | 147.17 | 149.75 | 2,049,959 | -0.49(-0.33%) |
Aug 20, 2025 | 153.88 | 154.41 | 150.13 | 150.24 | 1,512,194 | -4.56(-2.95%) |
Aug 19, 2025 | 151.90 | 157.63 | 151.33 | 154.80 | 2,958,964 | +4.34(+2.88%) |
Aug 18, 2025 | 151.32 | 152.39 | 149.96 | 150.46 | 1,136,024 | -0.68(-0.45%) |
Aug 15, 2025 | 152.12 | 153.31 | 151.02 | 151.14 | 1,499,675 | +0.03(+0.02%) |
Aug 14, 2025 | 151.99 | 152.72 | 149.31 | 151.11 | 1,662,214 | -2.35(-1.53%) |
Aug 13, 2025 | 149.10 | 153.55 | 148.60 | 153.46 | 1,983,136 | +4.23(+2.83%) |
Aug 12, 2025 | 143.49 | 149.68 | 143.04 | 149.23 | 1,568,097 | +6.21(+4.34%) |
Aug 11, 2025 | 144.53 | 146.08 | 140.91 | 143.02 | 2,070,971 | -1.44(-1.00%) |
Aug 08, 2025 | 145.45 | 146.69 | 143.78 | 144.46 | 1,440,301 | -0.87(-0.60%) |
Aug 07, 2025 | 150.54 | 152.49 | 144.71 | 145.33 | 1,806,166 | -4.60(-3.07%) |
Aug 06, 2025 | 147.27 | 150.91 | 146.80 | 149.93 | 2,849,200 | +2.78(+1.89%) |
Aug 05, 2025 | 144.38 | 147.97 | 144.08 | 147.15 | 1,790,655 | +2.79(+1.93%) |
Aug 04, 2025 | 142.04 | 145.15 | 141.88 | 144.36 | 1,694,065 | +2.51(+1.77%) |
Aug 01, 2025 | 148.14 | 148.16 | 141.73 | 141.85 | 2,654,030 | -7.40(-4.96%) |
Jul 31, 2025 | 148.79 | 151.53 | 147.50 | 149.25 | 4,285,329 | +2.79(+1.90%) |
Jul 30, 2025 | 152.50 | 152.50 | 144.50 | 146.46 | 5,556,613 | -15.66(-9.66%) |
Jul 29, 2025 | 164.32 | 165.45 | 161.55 | 162.12 | 2,771,655 | -2.20(-1.34%) |
Jul 28, 2025 | 166.48 | 167.56 | 164.16 | 164.32 | 1,633,970 | -2.77(-1.66%) |
Jul 25, 2025 | 173.37 | 174.79 | 163.78 | 167.09 | 1,747,308 | -0.70(-0.42%) |
Jul 24, 2025 | 166.52 | 168.07 | 164.49 | 167.79 | 1,315,691 | +1.80(+1.08%) |
Jul 23, 2025 | 167.76 | 169.00 | 165.84 | 165.99 | 1,577,616 | -0.90(-0.54%) |
Jul 22, 2025 | 164.56 | 167.30 | 162.67 | 166.89 | 1,228,990 | +3.64(+2.23%) |
Jul 21, 2025 | 162.82 | 165.86 | 162.25 | 163.25 | 1,080,301 | +1.16(+0.72%) |
Jul 18, 2025 | 165.51 | 165.68 | 160.45 | 162.09 | 1,548,679 | -0.14(-0.09%) |
Jul 17, 2025 | 161.02 | 163.88 | 160.83 | 162.23 | 1,770,151 | +1.40(+0.87%) |
Jul 16, 2025 | 163.68 | 164.50 | 159.20 | 160.83 | 1,452,379 | -0.52(-0.32%) |
Jul 15, 2025 | 166.64 | 166.81 | 161.20 | 161.35 | 1,142,469 | -4.38(-2.64%) |
Jul 14, 2025 | 166.52 | 167.60 | 164.48 | 165.73 | 1,017,263 | -2.00(-1.19%) |
Jul 11, 2025 | 169.70 | 170.53 | 167.27 | 167.73 | 1,137,576 | -3.39(-1.98%) |
Jul 10, 2025 | 167.99 | 173.26 | 167.34 | 171.12 | 1,262,319 | +3.11(+1.85%) |
Jul 09, 2025 | 167.50 | 169.12 | 166.30 | 168.01 | 896,613 | +0.63(+0.38%) |
Jul 08, 2025 | 164.09 | 169.38 | 163.85 | 167.38 | 1,970,987 | +3.07(+1.87%) |
Jul 07, 2025 | 169.75 | 170.66 | 163.63 | 164.31 | 1,496,907 | -6.60(-3.86%) |
Jul 03, 2025 | 170.51 | 172.62 | 169.77 | 170.91 | 1,369,301 | +1.06(+0.62%) |
Jul 02, 2025 | 168.64 | 171.06 | 166.94 | 169.85 | 1,465,227 | +1.40(+0.83%) |