Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2025 | 135.57 | 138.02 | 135.00 | 137.35 | 2,167,705 | +2.52(+1.87%) |
Sep 03, 2025 | 138.08 | 138.25 | 133.34 | 134.83 | 3,821,600 | -3.91(-2.82%) |
Sep 02, 2025 | 136.82 | 138.87 | 135.06 | 138.74 | 2,418,695 | -0.75(-0.54%) |
Aug 29, 2025 | 140.26 | 140.89 | 139.22 | 139.49 | 2,421,683 | -0.60(-0.43%) |
Aug 28, 2025 | 140.57 | 141.13 | 139.45 | 140.09 | 3,879,117 | -0.38(-0.27%) |
Aug 27, 2025 | 139.47 | 141.46 | 139.00 | 140.47 | 2,304,344 | +0.39(+0.28%) |
Aug 26, 2025 | 138.21 | 140.16 | 137.51 | 140.08 | 3,315,549 | +1.37(+0.99%) |
Aug 25, 2025 | 141.28 | 142.13 | 138.61 | 138.71 | 2,376,931 | -3.06(-2.16%) |
Aug 22, 2025 | 138.55 | 145.01 | 137.71 | 141.77 | 4,084,934 | +3.93(+2.85%) |
Aug 21, 2025 | 137.64 | 138.15 | 136.64 | 137.84 | 2,589,969 | -0.25(-0.18%) |
Aug 20, 2025 | 138.55 | 138.97 | 136.01 | 138.09 | 3,185,752 | -0.86(-0.62%) |
Aug 19, 2025 | 141.00 | 141.35 | 138.39 | 138.95 | 2,864,341 | -2.25(-1.59%) |
Aug 18, 2025 | 142.00 | 142.27 | 140.42 | 141.20 | 2,912,978 | -1.08(-0.76%) |
Aug 15, 2025 | 146.88 | 146.88 | 142.20 | 142.28 | 2,943,648 | -3.78(-2.59%) |
Aug 14, 2025 | 145.96 | 146.86 | 144.97 | 146.06 | 2,668,539 | -1.40(-0.95%) |
Aug 13, 2025 | 148.96 | 149.30 | 144.31 | 147.46 | 3,785,262 | +0.22(+0.15%) |
Aug 12, 2025 | 142.88 | 148.10 | 142.14 | 147.24 | 3,026,881 | +5.67(+4.01%) |
Aug 11, 2025 | 142.80 | 143.54 | 141.38 | 141.57 | 1,818,641 | -0.92(-0.64%) |
Aug 08, 2025 | 142.57 | 143.69 | 141.43 | 142.49 | 2,166,314 | +0.48(+0.34%) |
Aug 07, 2025 | 146.46 | 147.01 | 140.28 | 142.01 | 2,924,240 | -2.37(-1.64%) |
Aug 06, 2025 | 143.07 | 145.11 | 142.28 | 144.37 | 2,877,423 | +1.90(+1.33%) |
Aug 05, 2025 | 145.17 | 146.39 | 141.28 | 142.47 | 4,332,503 | -2.47(-1.70%) |
Aug 04, 2025 | 143.02 | 145.31 | 141.96 | 144.94 | 4,019,899 | +2.58(+1.81%) |
Aug 01, 2025 | 142.87 | 142.87 | 138.55 | 142.37 | 5,758,094 | -4.02(-2.75%) |
Jul 31, 2025 | 151.21 | 151.40 | 144.58 | 146.39 | 5,118,346 | -3.85(-2.56%) |
Jul 30, 2025 | 152.45 | 153.30 | 148.49 | 150.24 | 3,235,881 | -0.57(-0.38%) |
Jul 29, 2025 | 153.02 | 153.67 | 149.17 | 150.80 | 3,053,258 | -1.15(-0.76%) |
Jul 28, 2025 | 152.17 | 152.77 | 151.44 | 151.95 | 2,449,534 | -0.01(-0.01%) |
Jul 25, 2025 | 150.37 | 152.73 | 149.48 | 151.96 | 2,898,097 | +1.97(+1.31%) |
Jul 24, 2025 | 153.00 | 153.00 | 149.45 | 150.00 | 4,142,952 | +1.93(+1.30%) |
Jul 23, 2025 | 146.02 | 148.25 | 144.72 | 148.07 | 2,493,933 | +3.29(+2.27%) |
Jul 22, 2025 | 144.14 | 145.03 | 142.06 | 144.78 | 2,045,010 | +0.69(+0.48%) |
Jul 21, 2025 | 146.43 | 146.47 | 143.95 | 144.09 | 3,430,581 | -1.70(-1.16%) |
Jul 18, 2025 | 147.53 | 148.10 | 145.20 | 145.79 | 3,127,485 | -1.62(-1.10%) |
Jul 17, 2025 | 142.75 | 147.83 | 142.49 | 147.41 | 5,081,937 | +4.54(+3.18%) |
Jul 16, 2025 | 138.46 | 143.04 | 137.51 | 142.87 | 4,870,878 | +5.83(+4.26%) |
Jul 15, 2025 | 139.25 | 140.09 | 136.56 | 137.03 | 2,681,741 | -2.22(-1.59%) |
Jul 14, 2025 | 139.30 | 140.63 | 138.92 | 139.25 | 3,300,206 | -1.62(-1.15%) |
Jul 11, 2025 | 141.11 | 142.04 | 140.27 | 140.87 | 3,209,037 | -2.00(-1.40%) |
Jul 10, 2025 | 139.35 | 143.59 | 138.94 | 142.87 | 3,769,285 | +3.83(+2.75%) |
Jul 09, 2025 | 138.79 | 140.07 | 138.13 | 139.04 | 3,001,150 | +1.28(+0.93%) |
Jul 08, 2025 | 136.52 | 139.01 | 135.73 | 137.76 | 4,462,115 | +2.40(+1.77%) |
Jul 07, 2025 | 138.00 | 139.51 | 134.78 | 135.36 | 4,562,753 | -3.06(-2.21%) |
Jul 03, 2025 | 136.58 | 139.07 | 135.82 | 138.42 | 2,653,996 | +4.06(+3.02%) |
Jul 02, 2025 | 131.91 | 134.78 | 131.01 | 134.36 | 2,201,977 | +2.08(+1.57%) |