Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2025 | 140.27 | 140.70 | 139.24 | 140.35 | 1,698,501 | -0.01(-0.01%) |
Sep 03, 2025 | 140.39 | 141.98 | 139.71 | 140.36 | 1,653,045 | -0.05(-0.04%) |
Sep 02, 2025 | 139.20 | 141.10 | 139.03 | 140.41 | 1,826,167 | +2.19(+1.58%) |
Aug 29, 2025 | 138.13 | 138.86 | 137.63 | 138.22 | 1,213,426 | +0.01(+0.01%) |
Aug 28, 2025 | 138.59 | 139.00 | 137.83 | 138.21 | 1,239,978 | -0.38(-0.27%) |
Aug 27, 2025 | 138.06 | 138.96 | 137.99 | 138.59 | 1,071,533 | +0.12(+0.09%) |
Aug 26, 2025 | 137.39 | 138.56 | 137.09 | 138.47 | 1,412,113 | +1.40(+1.02%) |
Aug 25, 2025 | 139.99 | 140.29 | 136.89 | 137.07 | 1,575,345 | -2.77(-1.98%) |
Aug 22, 2025 | 139.61 | 141.66 | 139.25 | 139.84 | 1,313,556 | +1.08(+0.78%) |
Aug 21, 2025 | 138.00 | 139.32 | 137.12 | 138.76 | 929,851 | +0.34(+0.25%) |
Aug 20, 2025 | 137.58 | 138.79 | 137.32 | 138.42 | 1,484,390 | +0.53(+0.38%) |
Aug 19, 2025 | 138.40 | 139.09 | 137.69 | 137.89 | 1,142,545 | -0.49(-0.35%) |
Aug 18, 2025 | 138.97 | 139.68 | 138.28 | 138.38 | 1,143,725 | -0.38(-0.27%) |
Aug 15, 2025 | 137.95 | 138.87 | 137.38 | 138.76 | 1,627,441 | +1.49(+1.09%) |
Aug 14, 2025 | 136.23 | 137.51 | 135.68 | 137.27 | 1,944,125 | +0.17(+0.12%) |
Aug 13, 2025 | 134.54 | 137.31 | 134.50 | 137.10 | 2,026,861 | +3.10(+2.31%) |
Aug 12, 2025 | 131.90 | 134.06 | 131.82 | 134.00 | 2,002,160 | +2.26(+1.72%) |
Aug 11, 2025 | 131.68 | 132.73 | 131.36 | 131.74 | 1,507,230 | -0.30(-0.23%) |
Aug 08, 2025 | 132.02 | 132.94 | 131.44 | 132.04 | 1,306,770 | +0.81(+0.62%) |
Aug 07, 2025 | 131.65 | 132.01 | 130.25 | 131.23 | 1,468,350 | -0.26(-0.20%) |
Aug 06, 2025 | 132.93 | 132.96 | 130.55 | 131.49 | 2,476,956 | -1.92(-1.44%) |
Aug 05, 2025 | 134.10 | 134.42 | 132.82 | 133.41 | 1,642,415 | -1.96(-1.45%) |
Aug 04, 2025 | 133.61 | 135.71 | 132.83 | 135.37 | 960,554 | +2.33(+1.75%) |
Aug 01, 2025 | 132.08 | 133.39 | 130.98 | 133.04 | 1,944,752 | +0.28(+0.21%) |
Jul 31, 2025 | 133.70 | 135.72 | 132.43 | 132.76 | 2,139,624 | -0.94(-0.70%) |
Jul 30, 2025 | 134.26 | 135.40 | 132.89 | 133.70 | 967,613 | -0.16(-0.12%) |
Jul 29, 2025 | 133.97 | 134.31 | 133.08 | 133.86 | 1,284,486 | -0.25(-0.19%) |
Jul 28, 2025 | 135.28 | 135.78 | 133.62 | 134.11 | 2,209,746 | -1.39(-1.03%) |
Jul 25, 2025 | 135.64 | 135.88 | 134.33 | 135.50 | 924,512 | +0.07(+0.05%) |
Jul 24, 2025 | 135.44 | 136.36 | 135.05 | 135.43 | 1,073,191 | +0.02(+0.01%) |
Jul 23, 2025 | 134.16 | 135.66 | 133.49 | 135.41 | 1,292,730 | +2.57(+1.93%) |
Jul 22, 2025 | 129.85 | 133.18 | 129.85 | 132.84 | 1,037,369 | +3.71(+2.87%) |
Jul 21, 2025 | 130.30 | 130.90 | 128.84 | 129.13 | 956,607 | -0.60(-0.46%) |
Jul 18, 2025 | 132.15 | 132.96 | 129.44 | 129.73 | 1,114,310 | -2.01(-1.53%) |
Jul 17, 2025 | 131.08 | 132.29 | 130.88 | 131.74 | 1,026,060 | +0.56(+0.43%) |
Jul 16, 2025 | 129.48 | 131.45 | 129.48 | 131.18 | 1,051,136 | +2.13(+1.65%) |
Jul 15, 2025 | 132.50 | 132.82 | 128.93 | 129.05 | 1,471,812 | -2.84(-2.15%) |
Jul 14, 2025 | 131.13 | 132.53 | 130.91 | 131.89 | 746,048 | +0.30(+0.23%) |
Jul 11, 2025 | 132.77 | 133.03 | 131.36 | 131.59 | 1,653,153 | -2.06(-1.54%) |
Jul 10, 2025 | 132.45 | 134.16 | 131.75 | 133.65 | 1,513,766 | +1.36(+1.03%) |
Jul 09, 2025 | 130.65 | 132.58 | 129.99 | 132.29 | 2,454,248 | +2.96(+2.29%) |
Jul 08, 2025 | 128.24 | 130.53 | 128.06 | 129.33 | 2,335,797 | +1.21(+0.94%) |
Jul 07, 2025 | 129.41 | 129.95 | 127.11 | 128.12 | 1,987,839 | -1.88(-1.45%) |
Jul 03, 2025 | 129.95 | 130.29 | 129.21 | 130.00 | 658,990 | +0.45(+0.35%) |
Jul 02, 2025 | 127.56 | 129.95 | 127.19 | 129.55 | 1,638,470 | +1.92(+1.50%) |