Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 147.10 | 149.22 | 146.87 | 148.65 | 7,760,712 | +1.67(+1.14%) |
Aug 28, 2025 | 147.96 | 148.03 | 146.23 | 146.98 | 9,264,539 | -0.66(-0.45%) |
Aug 27, 2025 | 147.00 | 147.79 | 146.31 | 147.64 | 8,092,420 | +0.64(+0.44%) |
Aug 26, 2025 | 147.50 | 148.25 | 145.81 | 147.00 | 11,208,076 | -1.20(-0.81%) |
Aug 25, 2025 | 148.43 | 148.82 | 147.58 | 148.20 | 6,623,629 | -1.44(-0.96%) |
Aug 22, 2025 | 149.65 | 151.18 | 149.09 | 149.64 | 5,218,053 | +0.66(+0.44%) |
Aug 21, 2025 | 150.32 | 150.32 | 148.59 | 148.98 | 8,152,869 | -1.75(-1.16%) |
Aug 20, 2025 | 153.21 | 154.61 | 148.69 | 150.73 | 10,023,446 | -1.43(-0.94%) |
Aug 19, 2025 | 150.00 | 152.32 | 149.86 | 152.16 | 8,596,475 | +2.61(+1.75%) |
Aug 18, 2025 | 150.55 | 150.55 | 148.92 | 149.55 | 9,901,021 | -0.85(-0.57%) |
Aug 15, 2025 | 149.39 | 151.10 | 148.49 | 150.40 | 9,162,224 | +1.78(+1.20%) |
Aug 14, 2025 | 149.04 | 149.50 | 148.05 | 148.62 | 6,891,811 | -0.73(-0.49%) |
Aug 13, 2025 | 146.88 | 149.54 | 146.85 | 149.35 | 6,145,975 | +2.48(+1.69%) |
Aug 12, 2025 | 145.55 | 147.01 | 144.72 | 146.87 | 7,669,386 | +2.00(+1.38%) |
Aug 11, 2025 | 145.32 | 145.60 | 143.75 | 144.87 | 5,772,582 | -0.34(-0.23%) |
Aug 08, 2025 | 143.92 | 145.37 | 143.80 | 145.21 | 5,315,095 | +1.29(+0.90%) |
Aug 07, 2025 | 141.24 | 144.31 | 140.48 | 143.92 | 7,674,390 | +3.11(+2.21%) |
Aug 06, 2025 | 139.90 | 141.58 | 139.36 | 140.81 | 6,747,303 | +1.36(+0.97%) |
Aug 05, 2025 | 139.60 | 140.34 | 139.26 | 139.45 | 5,534,714 | -0.11(-0.08%) |
Aug 04, 2025 | 139.29 | 140.32 | 138.75 | 139.56 | 8,385,073 | +0.28(+0.20%) |
Aug 01, 2025 | 139.10 | 139.81 | 138.29 | 139.28 | 7,630,811 | +1.36(+0.99%) |
Jul 31, 2025 | 140.98 | 141.57 | 137.64 | 137.92 | 11,688,480 | -4.94(-3.46%) |
Jul 30, 2025 | 143.77 | 144.40 | 142.29 | 142.86 | 9,736,913 | -1.03(-0.72%) |
Jul 29, 2025 | 141.57 | 143.99 | 141.12 | 143.89 | 6,282,864 | +2.32(+1.64%) |
Jul 28, 2025 | 142.70 | 143.10 | 141.46 | 141.57 | 10,638,845 | -1.88(-1.31%) |
Jul 25, 2025 | 144.81 | 144.82 | 142.70 | 143.45 | 7,021,600 | -1.06(-0.73%) |
Jul 24, 2025 | 145.82 | 146.47 | 143.98 | 144.51 | 9,749,014 | -1.15(-0.79%) |
Jul 23, 2025 | 145.86 | 147.03 | 145.09 | 145.66 | 6,165,436 | -0.38(-0.26%) |
Jul 22, 2025 | 141.23 | 146.40 | 141.23 | 146.04 | 8,280,012 | +4.34(+3.06%) |
Jul 21, 2025 | 143.10 | 143.59 | 140.46 | 141.70 | 9,025,281 | -1.54(-1.08%) |
Jul 18, 2025 | 146.26 | 146.35 | 142.94 | 143.24 | 13,752,880 | -2.20(-1.51%) |
Jul 17, 2025 | 141.70 | 145.96 | 141.64 | 145.44 | 26,224,212 | +10.09(+7.45%) |
Jul 16, 2025 | 133.95 | 135.51 | 133.75 | 135.35 | 10,934,570 | +1.54(+1.15%) |
Jul 15, 2025 | 135.43 | 135.51 | 133.75 | 133.81 | 8,932,501 | -1.76(-1.30%) |
Jul 14, 2025 | 134.75 | 135.88 | 133.86 | 135.57 | 8,478,576 | +0.31(+0.23%) |
Jul 11, 2025 | 134.84 | 135.39 | 133.81 | 135.26 | 7,963,684 | -0.82(-0.60%) |
Jul 10, 2025 | 134.43 | 136.68 | 133.63 | 136.08 | 8,870,534 | +1.60(+1.19%) |
Jul 09, 2025 | 134.90 | 135.38 | 132.96 | 134.48 | 7,762,202 | -0.56(-0.41%) |
Jul 08, 2025 | 133.41 | 135.67 | 133.28 | 135.04 | 7,717,629 | +0.59(+0.44%) |
Jul 07, 2025 | 135.53 | 135.72 | 133.68 | 134.45 | 7,773,425 | -0.95(-0.70%) |
Jul 03, 2025 | 136.69 | 136.83 | 135.24 | 135.40 | 4,941,411 | -1.08(-0.79%) |
Jul 02, 2025 | 135.25 | 137.00 | 134.88 | 136.48 | 9,387,829 | +1.22(+0.90%) |