Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 140.76 | 145.79 | 136.49 | 144.10 | 1,227,967 | +3.70(+2.64%) |
Sep 04, 2025 | 136.32 | 140.50 | 135.66 | 140.40 | 772,402 | +4.29(+3.15%) |
Sep 03, 2025 | 141.64 | 142.54 | 135.61 | 136.11 | 1,500,052 | -5.81(-4.09%) |
Sep 02, 2025 | 139.08 | 142.91 | 138.57 | 141.92 | 786,333 | +2.32(+1.66%) |
Aug 29, 2025 | 139.00 | 140.03 | 138.07 | 139.60 | 503,701 | +0.66(+0.48%) |
Aug 28, 2025 | 138.10 | 139.07 | 137.00 | 138.94 | 449,618 | +0.81(+0.59%) |
Aug 27, 2025 | 136.94 | 139.03 | 136.94 | 138.13 | 740,926 | +1.29(+0.94%) |
Aug 26, 2025 | 133.94 | 137.14 | 133.62 | 136.84 | 1,105,582 | +2.85(+2.13%) |
Aug 25, 2025 | 134.95 | 135.71 | 133.69 | 133.99 | 530,293 | -1.44(-1.06%) |
Aug 22, 2025 | 135.97 | 137.03 | 134.31 | 135.43 | 547,980 | +0.15(+0.11%) |
Aug 21, 2025 | 133.26 | 135.63 | 132.41 | 135.28 | 553,371 | +2.05(+1.54%) |
Aug 20, 2025 | 133.28 | 133.71 | 131.91 | 133.23 | 518,762 | +0.42(+0.32%) |
Aug 19, 2025 | 133.21 | 134.78 | 132.76 | 132.81 | 674,793 | -0.33(-0.25%) |
Aug 18, 2025 | 132.77 | 133.53 | 132.37 | 133.14 | 585,255 | +0.24(+0.18%) |
Aug 15, 2025 | 131.57 | 133.25 | 131.20 | 132.90 | 558,515 | +1.59(+1.21%) |
Aug 14, 2025 | 130.66 | 132.11 | 130.25 | 131.31 | 782,803 | -0.31(-0.24%) |
Aug 13, 2025 | 129.99 | 131.79 | 129.85 | 131.62 | 1,056,660 | +2.73(+2.12%) |
Aug 12, 2025 | 124.39 | 129.04 | 124.36 | 128.89 | 994,361 | +4.91(+3.96%) |
Aug 11, 2025 | 124.54 | 125.91 | 123.69 | 123.98 | 923,003 | -1.03(-0.82%) |
Aug 08, 2025 | 125.50 | 126.44 | 123.67 | 125.01 | 1,048,379 | -0.59(-0.47%) |
Aug 07, 2025 | 129.35 | 129.35 | 124.79 | 125.60 | 1,225,623 | -2.83(-2.20%) |
Aug 06, 2025 | 127.79 | 128.53 | 126.45 | 128.43 | 823,220 | +0.04(+0.03%) |
Aug 05, 2025 | 127.88 | 128.74 | 126.60 | 128.39 | 879,999 | +0.35(+0.27%) |
Aug 04, 2025 | 128.91 | 128.91 | 125.37 | 128.04 | 1,529,316 | -0.87(-0.67%) |
Aug 01, 2025 | 126.40 | 129.09 | 124.54 | 128.91 | 1,395,007 | +0.68(+0.53%) |
Jul 31, 2025 | 137.10 | 137.44 | 127.25 | 128.23 | 2,914,169 | -8.53(-6.24%) |
Jul 30, 2025 | 135.53 | 137.12 | 133.63 | 136.76 | 1,443,881 | +2.57(+1.92%) |
Jul 29, 2025 | 134.27 | 135.38 | 133.09 | 134.19 | 1,038,480 | +0.48(+0.36%) |
Jul 28, 2025 | 132.49 | 134.44 | 132.01 | 133.71 | 757,826 | +1.57(+1.19%) |
Jul 25, 2025 | 133.12 | 133.12 | 130.75 | 132.14 | 1,255,339 | +0.50(+0.38%) |
Jul 24, 2025 | 133.47 | 135.00 | 131.43 | 131.64 | 885,761 | -2.02(-1.51%) |
Jul 23, 2025 | 133.90 | 134.32 | 132.10 | 133.66 | 773,185 | +0.91(+0.69%) |
Jul 22, 2025 | 132.52 | 133.31 | 132.22 | 132.75 | 575,505 | +0.92(+0.70%) |
Jul 21, 2025 | 133.16 | 133.80 | 131.51 | 131.83 | 470,131 | -0.19(-0.14%) |
Jul 18, 2025 | 134.94 | 134.94 | 131.12 | 132.02 | 758,216 | -2.09(-1.56%) |
Jul 17, 2025 | 132.71 | 135.70 | 131.88 | 134.11 | 674,476 | +0.63(+0.47%) |
Jul 16, 2025 | 131.24 | 134.25 | 131.07 | 133.48 | 905,536 | +2.24(+1.71%) |
Jul 15, 2025 | 135.49 | 136.25 | 131.13 | 131.24 | 629,506 | -3.89(-2.88%) |
Jul 14, 2025 | 132.34 | 135.45 | 131.75 | 135.13 | 613,127 | +1.67(+1.25%) |
Jul 11, 2025 | 134.00 | 135.00 | 132.10 | 133.46 | 724,779 | -1.46(-1.08%) |
Jul 10, 2025 | 134.63 | 135.94 | 132.74 | 134.92 | 1,051,177 | +1.41(+1.06%) |
Jul 09, 2025 | 130.11 | 133.69 | 128.94 | 133.51 | 1,261,276 | +4.77(+3.71%) |
Jul 08, 2025 | 127.76 | 129.78 | 127.73 | 128.74 | 753,937 | +0.86(+0.67%) |
Jul 07, 2025 | 128.59 | 129.07 | 127.03 | 127.88 | 537,941 | -1.23(-0.95%) |
Jul 03, 2025 | 129.94 | 131.00 | 128.47 | 129.11 | 387,387 | -0.29(-0.22%) |
Jul 02, 2025 | 127.55 | 130.42 | 127.52 | 129.40 | 1,189,085 | +1.40(+1.09%) |