Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 151.20 | 153.60 | 150.30 | 151.27 | 42,510 | +0.78(+0.52%) |
Aug 28, 2025 | 152.08 | 153.60 | 149.85 | 150.49 | 69,334 | -2.92(-1.90%) |
Aug 27, 2025 | 152.72 | 156.00 | 150.37 | 153.41 | 91,092 | +0.52(+0.34%) |
Aug 26, 2025 | 145.32 | 153.84 | 145.22 | 152.89 | 44,545 | +6.90(+4.73%) |
Aug 25, 2025 | 149.45 | 151.85 | 145.99 | 145.99 | 30,875 | -4.07(-2.71%) |
Aug 22, 2025 | 146.57 | 154.00 | 146.06 | 150.06 | 32,133 | +5.56(+3.85%) |
Aug 21, 2025 | 149.90 | 150.82 | 141.50 | 144.50 | 34,582 | -5.40(-3.60%) |
Aug 20, 2025 | 148.09 | 150.32 | 144.00 | 149.90 | 30,090 | +1.35(+0.91%) |
Aug 19, 2025 | 144.84 | 149.50 | 144.84 | 148.55 | 38,047 | +2.38(+1.63%) |
Aug 18, 2025 | 149.41 | 149.99 | 143.90 | 146.17 | 45,306 | -3.22(-2.16%) |
Aug 15, 2025 | 163.47 | 164.32 | 148.37 | 149.39 | 76,122 | -13.66(-8.38%) |
Aug 14, 2025 | 183.38 | 183.38 | 158.74 | 163.05 | 152,369 | -20.63(-11.23%) |
Aug 13, 2025 | 177.77 | 183.84 | 175.47 | 183.68 | 129,979 | +6.15(+3.46%) |
Aug 12, 2025 | 173.16 | 177.98 | 171.98 | 177.53 | 125,004 | +6.64(+3.89%) |
Aug 11, 2025 | 177.23 | 177.23 | 167.90 | 170.89 | 84,297 | -3.98(-2.28%) |
Aug 08, 2025 | 168.59 | 175.50 | 167.65 | 174.87 | 157,812 | +8.07(+4.84%) |
Aug 07, 2025 | 169.93 | 171.85 | 165.27 | 166.80 | 120,931 | +0.41(+0.25%) |
Aug 06, 2025 | 170.86 | 172.63 | 165.78 | 166.39 | 175,959 | -1.79(-1.06%) |
Aug 05, 2025 | 162.60 | 168.93 | 159.95 | 168.18 | 83,247 | +4.39(+2.68%) |
Aug 04, 2025 | 157.71 | 163.79 | 157.71 | 163.79 | 37,282 | +6.08(+3.86%) |
Aug 01, 2025 | 163.24 | 164.99 | 157.47 | 157.71 | 60,237 | -10.86(-6.44%) |
Jul 31, 2025 | 169.01 | 172.58 | 165.35 | 168.57 | 70,982 | -1.13(-0.67%) |
Jul 30, 2025 | 183.08 | 183.08 | 165.24 | 169.70 | 78,910 | -12.30(-6.76%) |
Jul 29, 2025 | 178.57 | 184.42 | 175.88 | 182.00 | 97,876 | +5.68(+3.22%) |
Jul 28, 2025 | 177.39 | 181.22 | 174.72 | 176.32 | 54,668 | -0.55(-0.31%) |
Jul 25, 2025 | 177.45 | 177.45 | 172.78 | 176.87 | 65,090 | +1.16(+0.66%) |
Jul 24, 2025 | 179.31 | 179.31 | 170.66 | 175.71 | 63,948 | -3.47(-1.94%) |
Jul 23, 2025 | 164.44 | 179.92 | 164.44 | 179.18 | 71,299 | +16.96(+10.45%) |
Jul 22, 2025 | 156.85 | 164.35 | 156.61 | 162.22 | 14,215 | +5.75(+3.67%) |
Jul 21, 2025 | 163.25 | 163.25 | 156.23 | 156.47 | 69,128 | -4.87(-3.02%) |
Jul 18, 2025 | 160.50 | 162.89 | 158.17 | 161.34 | 16,891 | +1.35(+0.84%) |
Jul 17, 2025 | 154.63 | 160.45 | 152.63 | 159.99 | 39,199 | +5.61(+3.63%) |
Jul 16, 2025 | 160.09 | 160.87 | 153.58 | 154.38 | 55,757 | -4.97(-3.12%) |
Jul 15, 2025 | 163.84 | 163.84 | 158.40 | 159.35 | 112,789 | -3.04(-1.87%) |
Jul 14, 2025 | 163.19 | 163.53 | 158.02 | 162.39 | 114,834 | -1.15(-0.70%) |
Jul 11, 2025 | 165.44 | 165.44 | 159.29 | 163.54 | 37,901 | -0.96(-0.58%) |
Jul 10, 2025 | 160.63 | 164.95 | 155.88 | 164.50 | 58,040 | +4.57(+2.86%) |
Jul 09, 2025 | 164.62 | 166.27 | 159.70 | 159.93 | 127,180 | -5.54(-3.35%) |
Jul 08, 2025 | 147.45 | 166.82 | 146.50 | 165.47 | 133,599 | +19.01(+12.98%) |
Jul 07, 2025 | 155.00 | 156.49 | 144.23 | 146.46 | 229,767 | -10.43(-6.65%) |
Jul 03, 2025 | 153.27 | 157.86 | 152.21 | 156.89 | 50,922 | +5.10(+3.36%) |
Jul 02, 2025 | 151.66 | 152.66 | 143.10 | 151.79 | 218,695 | +1.83(+1.22%) |