Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 165.60 | 165.84 | 157.80 | 162.35 | 1,636,791 | -4.19(-2.52%) |
Sep 04, 2025 | 163.97 | 166.75 | 163.02 | 166.54 | 1,139,775 | +2.99(+1.83%) |
Sep 03, 2025 | 166.01 | 166.74 | 162.78 | 163.55 | 1,111,567 | -3.17(-1.90%) |
Sep 02, 2025 | 166.76 | 167.67 | 165.11 | 166.72 | 1,221,848 | -1.04(-0.62%) |
Aug 29, 2025 | 167.02 | 168.79 | 166.84 | 167.76 | 986,228 | +0.80(+0.48%) |
Aug 28, 2025 | 165.84 | 167.17 | 164.24 | 166.96 | 1,018,489 | +1.79(+1.08%) |
Aug 27, 2025 | 161.81 | 166.48 | 160.87 | 165.17 | 1,276,777 | +2.09(+1.28%) |
Aug 26, 2025 | 161.47 | 163.13 | 160.95 | 163.08 | 1,918,961 | +1.90(+1.18%) |
Aug 25, 2025 | 162.41 | 164.00 | 160.58 | 161.18 | 921,451 | -2.08(-1.27%) |
Aug 22, 2025 | 162.61 | 164.96 | 161.76 | 163.26 | 1,000,396 | +1.16(+0.72%) |
Aug 21, 2025 | 162.55 | 163.80 | 161.76 | 162.10 | 1,578,656 | -0.77(-0.47%) |
Aug 20, 2025 | 160.75 | 163.31 | 159.36 | 162.87 | 1,722,286 | +2.10(+1.31%) |
Aug 19, 2025 | 160.28 | 162.57 | 159.09 | 160.77 | 1,606,222 | -0.28(-0.17%) |
Aug 18, 2025 | 162.21 | 162.57 | 160.51 | 161.05 | 1,079,958 | -2.14(-1.31%) |
Aug 15, 2025 | 166.03 | 166.58 | 163.12 | 163.19 | 1,525,059 | -2.32(-1.40%) |
Aug 14, 2025 | 166.98 | 167.31 | 163.17 | 165.51 | 1,439,102 | -1.23(-0.74%) |
Aug 13, 2025 | 167.88 | 168.60 | 163.47 | 166.74 | 1,787,749 | -1.30(-0.77%) |
Aug 12, 2025 | 165.61 | 168.64 | 164.53 | 168.04 | 1,597,732 | +1.93(+1.16%) |
Aug 11, 2025 | 165.11 | 168.60 | 164.48 | 166.11 | 1,879,577 | +1.02(+0.62%) |
Aug 08, 2025 | 168.38 | 170.62 | 164.37 | 165.09 | 2,023,121 | -1.80(-1.08%) |
Aug 07, 2025 | 166.34 | 169.49 | 163.54 | 166.89 | 2,036,611 | +3.84(+2.36%) |
Aug 06, 2025 | 165.40 | 166.00 | 162.86 | 163.05 | 1,696,770 | -0.58(-0.35%) |
Aug 05, 2025 | 165.25 | 165.25 | 160.55 | 163.63 | 2,049,367 | -1.19(-0.72%) |
Aug 04, 2025 | 163.52 | 166.11 | 163.52 | 164.82 | 1,240,614 | +1.90(+1.17%) |
Aug 01, 2025 | 163.67 | 165.46 | 160.58 | 162.92 | 1,760,898 | -3.49(-2.10%) |
Jul 31, 2025 | 165.83 | 169.20 | 165.49 | 166.41 | 1,571,986 | +0.04(+0.02%) |
Jul 30, 2025 | 167.54 | 168.40 | 165.74 | 166.37 | 1,434,565 | -2.18(-1.29%) |
Jul 29, 2025 | 167.35 | 168.64 | 165.59 | 168.55 | 1,129,722 | +2.23(+1.34%) |
Jul 28, 2025 | 166.27 | 167.67 | 165.00 | 166.32 | 1,011,133 | +1.71(+1.04%) |
Jul 25, 2025 | 165.53 | 165.53 | 164.29 | 164.61 | 1,288,933 | -0.04(-0.02%) |
Jul 24, 2025 | 164.08 | 166.05 | 163.25 | 164.65 | 1,457,010 | +0.72(+0.44%) |
Jul 23, 2025 | 161.27 | 164.23 | 160.38 | 163.94 | 1,471,107 | +2.38(+1.47%) |
Jul 22, 2025 | 162.37 | 163.39 | 160.50 | 161.56 | 1,660,076 | -0.77(-0.47%) |
Jul 21, 2025 | 169.25 | 170.06 | 161.83 | 162.32 | 1,432,745 | -7.76(-4.56%) |
Jul 18, 2025 | 166.74 | 171.67 | 166.50 | 170.09 | 1,450,562 | +4.60(+2.78%) |
Jul 17, 2025 | 163.94 | 165.97 | 162.25 | 165.49 | 1,460,381 | +0.49(+0.30%) |
Jul 16, 2025 | 168.19 | 168.41 | 162.82 | 165.00 | 1,364,368 | -3.30(-1.96%) |
Jul 15, 2025 | 171.77 | 171.77 | 167.02 | 168.30 | 902,556 | -3.13(-1.83%) |
Jul 14, 2025 | 170.42 | 171.99 | 169.44 | 171.43 | 940,619 | +0.56(+0.33%) |
Jul 11, 2025 | 169.53 | 171.55 | 169.37 | 170.87 | 806,244 | +1.15(+0.68%) |
Jul 10, 2025 | 168.40 | 170.09 | 167.01 | 169.72 | 1,134,952 | +0.05(+0.03%) |
Jul 09, 2025 | 173.91 | 173.91 | 169.61 | 169.67 | 1,209,368 | -3.69(-2.13%) |
Jul 08, 2025 | 170.84 | 173.91 | 169.98 | 173.36 | 1,730,377 | +1.93(+1.12%) |
Jul 07, 2025 | 170.30 | 171.69 | 168.42 | 171.43 | 1,376,903 | -1.05(-0.61%) |
Jul 03, 2025 | 173.25 | 174.12 | 171.72 | 172.48 | 765,264 | -0.26(-0.15%) |
Jul 02, 2025 | 172.26 | 173.76 | 168.97 | 172.74 | 1,326,924 | +1.80(+1.05%) |