Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 147.49 | 147.59 | 145.79 | 147.08 | 110,038 | -0.74(-0.50%) |
Sep 11, 2025 | 145.96 | 148.13 | 144.80 | 147.82 | 147,277 | +1.86(+1.27%) |
Sep 10, 2025 | 145.08 | 146.49 | 144.90 | 145.96 | 200,919 | -0.12(-0.08%) |
Sep 09, 2025 | 144.50 | 146.23 | 142.80 | 146.08 | 256,469 | +1.47(+1.02%) |
Sep 08, 2025 | 144.22 | 144.78 | 142.71 | 144.61 | 167,403 | -0.26(-0.18%) |
Sep 05, 2025 | 143.04 | 145.05 | 142.68 | 144.87 | 107,715 | +1.84(+1.29%) |
Sep 04, 2025 | 143.32 | 144.45 | 142.62 | 143.03 | 106,410 | +0.29(+0.20%) |
Sep 03, 2025 | 142.23 | 143.63 | 141.52 | 142.74 | 114,891 | +0.13(+0.09%) |
Sep 02, 2025 | 142.36 | 143.23 | 141.39 | 142.61 | 232,944 | -0.98(-0.68%) |
Aug 29, 2025 | 143.59 | 0 | -1.41(-0.97%) | |||
Aug 28, 2025 | 144.44 | 145.16 | 143.20 | 145.00 | 105,778 | +0.61(+0.42%) |
Aug 27, 2025 | 143.14 | 144.57 | 142.39 | 144.39 | 84,887 | +0.83(+0.58%) |
Aug 26, 2025 | 143.44 | 144.34 | 142.97 | 143.56 | 305,481 | +0.20(+0.14%) |
Aug 25, 2025 | 144.94 | 145.49 | 142.60 | 143.36 | 104,701 | -1.35(-0.93%) |
Aug 22, 2025 | 143.64 | 145.25 | 143.44 | 144.71 | 106,013 | +1.72(+1.20%) |
Aug 21, 2025 | 142.76 | 143.45 | 142.58 | 142.99 | 61,176 | +0.23(+0.16%) |
Aug 20, 2025 | 142.86 | 142.93 | 142.31 | 142.76 | 67,728 | -0.31(-0.22%) |
Aug 19, 2025 | 142.27 | 143.74 | 141.11 | 143.07 | 135,390 | +1.12(+0.79%) |
Aug 18, 2025 | 142.09 | 142.49 | 141.19 | 141.95 | 118,112 | -0.12(-0.08%) |
Aug 15, 2025 | 142.39 | 143.07 | 141.96 | 142.07 | 150,786 | -0.35(-0.25%) |
Aug 14, 2025 | 142.57 | 143.50 | 141.91 | 142.42 | 218,430 | -1.07(-0.75%) |
Aug 13, 2025 | 142.03 | 143.62 | 141.68 | 143.49 | 96,132 | +1.46(+1.03%) |
Aug 12, 2025 | 140.01 | 142.09 | 139.33 | 142.03 | 79,850 | +1.82(+1.30%) |
Aug 11, 2025 | 140.79 | 140.79 | 139.81 | 140.21 | 116,398 | -0.65(-0.46%) |
Aug 08, 2025 | 141.76 | 141.76 | 140.36 | 140.86 | 80,241 | -0.20(-0.14%) |
Aug 07, 2025 | 143.45 | 143.45 | 140.54 | 141.06 | 170,342 | -2.58(-1.80%) |
Aug 06, 2025 | 142.49 | 143.75 | 141.51 | 143.64 | 256,085 | +1.24(+0.87%) |
Aug 05, 2025 | 140.44 | 142.54 | 139.03 | 142.40 | 167,887 | +1.91(+1.36%) |
Aug 01, 2025 | 140.49 | 0 | +0.00(+0.00%) | |||
Jul 31, 2025 | 140.70 | 142.05 | 140.21 | 140.49 | 223,914 | +1.49(+1.07%) |
Jul 30, 2025 | 133.50 | 139.01 | 132.17 | 139.00 | 351,241 | +6.26(+4.72%) |
Jul 29, 2025 | 131.94 | 133.32 | 131.94 | 132.74 | 106,058 | +0.25(+0.19%) |
Jul 28, 2025 | 133.74 | 133.74 | 131.28 | 132.49 | 110,067 | -0.87(-0.65%) |
Jul 25, 2025 | 133.00 | 133.67 | 132.28 | 133.36 | 77,059 | +0.91(+0.69%) |
Jul 24, 2025 | 132.50 | 133.11 | 131.94 | 132.45 | 113,010 | +0.10(+0.08%) |
Jul 23, 2025 | 131.51 | 132.83 | 131.24 | 132.35 | 127,470 | +0.91(+0.69%) |
Jul 22, 2025 | 128.18 | 131.76 | 128.04 | 131.44 | 147,284 | +3.99(+3.13%) |
Jul 21, 2025 | 128.79 | 129.09 | 127.40 | 127.45 | 70,355 | -1.29(-1.00%) |
Jul 18, 2025 | 129.74 | 129.92 | 128.53 | 128.74 | 147,506 | -1.66(-1.27%) |
Jul 17, 2025 | 130.24 | 131.56 | 130.11 | 130.40 | 134,210 | +0.75(+0.58%) |
Jul 16, 2025 | 129.69 | 130.25 | 127.46 | 129.65 | 167,595 | +0.59(+0.46%) |
Jul 15, 2025 | 128.62 | 130.27 | 127.96 | 129.06 | 173,056 | +0.23(+0.18%) |
Jul 14, 2025 | 127.46 | 129.30 | 127.46 | 128.83 | 95,591 | +1.73(+1.36%) |
Jul 11, 2025 | 127.16 | 127.18 | 126.21 | 127.10 | 77,615 | -0.90(-0.70%) |
Jul 10, 2025 | 126.13 | 128.36 | 125.51 | 128.00 | 111,376 | +1.74(+1.38%) |
Jul 09, 2025 | 125.63 | 126.76 | 125.00 | 126.26 | 123,644 | +1.00(+0.80%) |
Jul 08, 2025 | 124.56 | 125.70 | 124.56 | 125.26 | 145,067 | +0.55(+0.44%) |
Jul 07, 2025 | 124.70 | 125.17 | 123.23 | 124.71 | 77,837 | +0.07(+0.06%) |
Jul 04, 2025 | 124.48 | 125.19 | 124.57 | 124.64 | 32,377 | +0.27(+0.22%) |
Jul 03, 2025 | 124.51 | 125.47 | 124.31 | 124.37 | 73,846 | -0.08(-0.06%) |