Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 10, 2025 | 177.71 | 177.71 | 174.00 | 174.38 | 21,176 | -3.41(-1.92%) |
Sep 09, 2025 | 177.64 | 177.79 | 176.70 | 177.79 | 6,845 | +0.81(+0.46%) |
Sep 08, 2025 | 178.06 | 178.06 | 175.99 | 176.98 | 6,276 | -1.56(-0.87%) |
Sep 05, 2025 | 176.32 | 178.63 | 176.32 | 178.54 | 10,823 | +3.74(+2.14%) |
Sep 04, 2025 | 175.27 | 175.27 | 173.87 | 174.80 | 8,388 | -0.39(-0.22%) |
Sep 03, 2025 | 174.92 | 176.31 | 174.55 | 175.19 | 6,487 | -0.21(-0.12%) |
Sep 02, 2025 | 174.05 | 176.47 | 173.88 | 175.40 | 8,375 | +3.42(+1.99%) |
Aug 29, 2025 | 171.61 | 172.32 | 171.61 | 171.98 | 7,459 | +0.23(+0.13%) |
Aug 28, 2025 | 171.92 | 172.10 | 171.23 | 171.75 | 11,699 | -0.32(-0.18%) |
Aug 27, 2025 | 171.46 | 172.22 | 171.18 | 172.07 | 12,570 | +0.16(+0.09%) |
Aug 26, 2025 | 171.77 | 171.91 | 171.06 | 171.91 | 20,780 | +0.80(+0.47%) |
Aug 25, 2025 | 175.48 | 175.48 | 171.00 | 171.11 | 8,832 | -4.12(-2.35%) |
Aug 22, 2025 | 174.01 | 176.42 | 174.01 | 175.23 | 14,324 | +2.14(+1.24%) |
Aug 21, 2025 | 172.02 | 173.99 | 172.02 | 173.09 | 7,669 | -0.26(-0.15%) |
Aug 20, 2025 | 172.50 | 173.35 | 172.08 | 173.35 | 6,524 | +0.65(+0.38%) |
Aug 19, 2025 | 173.23 | 174.48 | 172.70 | 172.70 | 8,880 | -0.01(-0.01%) |
Aug 18, 2025 | 173.84 | 174.81 | 172.71 | 172.71 | 7,561 | -1.61(-0.92%) |
Aug 15, 2025 | 172.57 | 174.32 | 172.31 | 174.32 | 10,904 | +2.37(+1.38%) |
Aug 14, 2025 | 170.18 | 171.95 | 170.18 | 171.95 | 10,064 | -0.14(-0.08%) |
Aug 13, 2025 | 167.77 | 172.09 | 167.77 | 172.09 | 27,333 | +4.99(+2.99%) |
Aug 12, 2025 | 164.40 | 167.10 | 164.40 | 167.10 | 10,675 | +3.68(+2.25%) |
Aug 11, 2025 | 163.27 | 165.18 | 162.93 | 163.42 | 12,196 | -0.55(-0.33%) |
Aug 08, 2025 | 164.50 | 164.97 | 163.78 | 163.97 | 13,580 | +0.08(+0.05%) |
Aug 07, 2025 | 163.20 | 164.05 | 162.19 | 163.89 | 31,101 | +1.46(+0.90%) |
Aug 06, 2025 | 164.05 | 164.05 | 161.59 | 162.43 | 12,970 | -2.04(-1.24%) |
Aug 05, 2025 | 165.17 | 165.69 | 164.04 | 164.47 | 11,295 | -1.13(-0.68%) |
Aug 04, 2025 | 164.42 | 165.78 | 163.00 | 165.60 | 11,008 | +1.25(+0.76%) |
Aug 01, 2025 | 162.13 | 164.36 | 161.30 | 164.36 | 10,981 | +0.10(+0.06%) |
Jul 31, 2025 | 166.43 | 168.04 | 163.80 | 164.26 | 18,934 | -1.52(-0.92%) |
Jul 30, 2025 | 167.10 | 168.34 | 165.37 | 165.78 | 10,787 | -0.34(-0.21%) |
Jul 29, 2025 | 166.86 | 167.40 | 165.75 | 166.12 | 18,406 | +0.14(+0.08%) |
Jul 28, 2025 | 166.15 | 167.10 | 165.86 | 165.98 | 14,769 | -0.13(-0.08%) |
Jul 25, 2025 | 166.11 | 166.70 | 165.35 | 166.12 | 9,208 | +0.27(+0.16%) |
Jul 24, 2025 | 165.44 | 166.48 | 165.17 | 165.85 | 14,913 | -0.20(-0.12%) |
Jul 23, 2025 | 164.39 | 166.29 | 164.06 | 166.05 | 11,693 | +3.01(+1.85%) |
Jul 22, 2025 | 158.92 | 163.28 | 158.92 | 163.04 | 18,382 | +3.58(+2.25%) |
Jul 21, 2025 | 161.52 | 161.52 | 159.46 | 159.46 | 24,227 | -2.32(-1.44%) |
Jul 18, 2025 | 165.71 | 165.71 | 161.49 | 161.78 | 15,827 | -3.69(-2.23%) |
Jul 17, 2025 | 165.17 | 166.38 | 165.17 | 165.47 | 15,191 | +0.28(+0.17%) |
Jul 16, 2025 | 163.12 | 165.19 | 163.12 | 165.19 | 12,164 | +2.65(+1.63%) |
Jul 15, 2025 | 166.50 | 167.03 | 162.38 | 162.54 | 15,835 | -3.13(-1.89%) |
Jul 14, 2025 | 165.22 | 166.47 | 165.22 | 165.67 | 27,113 | -0.91(-0.55%) |
Jul 11, 2025 | 168.00 | 168.19 | 166.18 | 166.58 | 14,759 | -2.27(-1.34%) |
Jul 10, 2025 | 167.27 | 169.60 | 166.33 | 168.85 | 9,188 | +1.74(+1.04%) |
Jul 09, 2025 | 164.92 | 167.11 | 164.92 | 167.11 | 10,888 | +2.78(+1.69%) |
Jul 08, 2025 | 162.16 | 165.43 | 162.16 | 164.33 | 11,624 | +2.27(+1.40%) |
Jul 07, 2025 | 164.50 | 164.95 | 160.77 | 162.06 | 19,852 | -2.16(-1.32%) |
Jul 03, 2025 | 163.84 | 165.00 | 163.53 | 164.22 | 5,323 | +0.47(+0.28%) |
Jul 02, 2025 | 162.42 | 164.37 | 162.42 | 163.75 | 13,842 | +1.66(+1.02%) |