Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 143.00 | 143.00 | 139.45 | 139.49 | 2,446,762 | -3.49(-2.44%) |
Sep 11, 2025 | 142.90 | 143.91 | 142.25 | 142.98 | 3,037,479 | +0.08(+0.06%) |
Sep 10, 2025 | 146.00 | 146.00 | 142.51 | 142.90 | 2,235,929 | -3.08(-2.11%) |
Sep 09, 2025 | 146.00 | 148.10 | 145.38 | 145.98 | 3,328,654 | -0.12(-0.08%) |
Sep 08, 2025 | 148.22 | 148.22 | 144.58 | 146.10 | 3,101,615 | -2.33(-1.57%) |
Sep 05, 2025 | 146.23 | 150.73 | 145.53 | 148.43 | 3,046,569 | +2.55(+1.75%) |
Sep 04, 2025 | 146.87 | 147.80 | 144.81 | 145.88 | 2,757,821 | -0.61(-0.42%) |
Sep 03, 2025 | 150.25 | 150.57 | 146.32 | 146.49 | 4,543,074 | -4.77(-3.15%) |
Sep 02, 2025 | 150.13 | 154.16 | 149.36 | 151.26 | 6,081,985 | -10.68(-6.60%) |
Aug 29, 2025 | 159.09 | 161.96 | 158.67 | 161.94 | 1,773,718 | +2.85(+1.79%) |
Aug 28, 2025 | 160.38 | 160.38 | 157.40 | 159.09 | 1,954,293 | -1.41(-0.88%) |
Aug 27, 2025 | 158.68 | 160.68 | 158.27 | 160.50 | 2,077,862 | +2.13(+1.34%) |
Aug 26, 2025 | 160.29 | 162.90 | 156.17 | 158.37 | 4,565,274 | -5.31(-3.24%) |
Aug 25, 2025 | 165.73 | 166.09 | 160.81 | 163.68 | 2,553,363 | -3.94(-2.35%) |
Aug 22, 2025 | 165.75 | 168.24 | 165.42 | 167.62 | 1,729,504 | +2.69(+1.63%) |
Aug 21, 2025 | 166.00 | 166.08 | 163.29 | 164.93 | 1,560,606 | -1.37(-0.82%) |
Aug 20, 2025 | 166.50 | 169.00 | 165.26 | 166.30 | 1,465,151 | +0.40(+0.24%) |
Aug 19, 2025 | 167.77 | 168.55 | 165.02 | 165.90 | 2,255,786 | -0.35(-0.21%) |
Aug 18, 2025 | 168.75 | 169.16 | 165.87 | 166.25 | 1,993,941 | -1.98(-1.18%) |
Aug 15, 2025 | 170.65 | 171.00 | 168.05 | 168.23 | 1,522,116 | -1.28(-0.76%) |
Aug 14, 2025 | 169.00 | 170.16 | 166.73 | 169.51 | 1,481,838 | -0.86(-0.50%) |
Aug 13, 2025 | 169.35 | 171.18 | 168.66 | 170.37 | 1,429,675 | +0.39(+0.23%) |
Aug 12, 2025 | 169.34 | 171.48 | 168.82 | 169.98 | 1,656,011 | +1.26(+0.75%) |
Aug 11, 2025 | 170.65 | 171.10 | 167.13 | 168.72 | 1,394,692 | -1.88(-1.10%) |
Aug 08, 2025 | 174.32 | 174.32 | 170.43 | 170.60 | 1,386,738 | -2.62(-1.51%) |
Aug 07, 2025 | 170.55 | 173.76 | 170.34 | 173.22 | 1,623,008 | +4.06(+2.40%) |
Aug 06, 2025 | 171.42 | 172.50 | 169.16 | 169.16 | 1,306,307 | -1.49(-0.87%) |
Aug 05, 2025 | 170.87 | 174.01 | 170.23 | 170.65 | 1,191,851 | +0.36(+0.21%) |
Aug 04, 2025 | 165.69 | 170.78 | 165.60 | 170.29 | 1,429,253 | +4.11(+2.47%) |
Aug 01, 2025 | 168.00 | 169.13 | 165.50 | 166.18 | 1,631,086 | -0.86(-0.51%) |
Jul 31, 2025 | 168.74 | 171.76 | 166.00 | 167.04 | 2,240,018 | -4.42(-2.58%) |
Jul 30, 2025 | 174.50 | 176.32 | 170.66 | 171.46 | 1,399,942 | -3.35(-1.92%) |
Jul 29, 2025 | 171.28 | 174.92 | 170.77 | 174.81 | 1,504,442 | +3.21(+1.87%) |
Jul 28, 2025 | 173.24 | 174.29 | 170.68 | 171.60 | 1,322,795 | -2.90(-1.66%) |
Jul 25, 2025 | 174.66 | 174.98 | 172.66 | 174.50 | 1,020,602 | -0.12(-0.07%) |
Jul 24, 2025 | 175.06 | 175.79 | 173.06 | 174.62 | 1,340,201 | -0.45(-0.26%) |
Jul 23, 2025 | 175.36 | 177.10 | 174.16 | 175.07 | 1,919,832 | +0.73(+0.42%) |
Jul 22, 2025 | 167.18 | 174.40 | 166.90 | 174.34 | 2,312,799 | +7.37(+4.41%) |
Jul 21, 2025 | 170.40 | 171.26 | 166.90 | 166.98 | 2,246,925 | -2.60(-1.54%) |
Jul 18, 2025 | 170.99 | 171.97 | 168.19 | 169.58 | 1,922,598 | -0.94(-0.55%) |
Jul 17, 2025 | 167.15 | 170.92 | 167.00 | 170.53 | 2,376,373 | +3.38(+2.02%) |
Jul 16, 2025 | 164.89 | 167.36 | 164.54 | 167.15 | 1,953,150 | +2.12(+1.28%) |
Jul 15, 2025 | 164.04 | 165.53 | 162.23 | 165.03 | 2,426,143 | +1.40(+0.86%) |
Jul 14, 2025 | 170.63 | 171.13 | 162.55 | 163.62 | 3,706,743 | -7.57(-4.42%) |
Jul 11, 2025 | 169.26 | 171.82 | 168.49 | 171.19 | 1,379,020 | +0.07(+0.04%) |
Jul 10, 2025 | 168.06 | 174.43 | 167.82 | 171.12 | 2,095,508 | +3.06(+1.82%) |
Jul 09, 2025 | 169.88 | 171.45 | 167.25 | 168.06 | 1,841,985 | -1.50(-0.89%) |
Jul 08, 2025 | 169.01 | 172.28 | 168.13 | 169.56 | 1,755,020 | +0.21(+0.12%) |
Jul 07, 2025 | 172.99 | 174.30 | 168.71 | 169.35 | 2,581,196 | -1.97(-1.15%) |
Jul 03, 2025 | 172.22 | 174.01 | 171.14 | 171.32 | 1,818,811 | -1.54(-0.89%) |
Jul 02, 2025 | 170.01 | 174.24 | 167.03 | 172.86 | 6,294,409 | +7.41(+4.48%) |