Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 134.93 | 135.14 | 128.97 | 131.55 | 4,520,623 | -3.21(-2.38%) |
Sep 04, 2025 | 133.40 | 135.33 | 132.72 | 134.76 | 2,922,907 | +2.13(+1.61%) |
Sep 03, 2025 | 135.06 | 135.92 | 130.51 | 132.63 | 4,596,717 | -3.21(-2.36%) |
Sep 02, 2025 | 134.35 | 135.98 | 132.28 | 135.84 | 3,697,108 | -0.39(-0.29%) |
Aug 29, 2025 | 136.44 | 137.39 | 135.96 | 136.23 | 4,975,965 | -0.16(-0.12%) |
Aug 28, 2025 | 135.91 | 137.17 | 135.82 | 136.39 | 2,190,039 | +0.67(+0.49%) |
Aug 27, 2025 | 134.06 | 136.29 | 133.59 | 135.72 | 2,997,155 | +1.32(+0.98%) |
Aug 26, 2025 | 133.22 | 134.68 | 132.22 | 134.40 | 3,634,467 | +0.51(+0.38%) |
Aug 25, 2025 | 134.02 | 135.62 | 133.81 | 133.89 | 2,761,552 | -0.31(-0.23%) |
Aug 22, 2025 | 134.91 | 138.04 | 134.02 | 134.20 | 3,420,410 | +0.19(+0.14%) |
Aug 21, 2025 | 134.15 | 135.20 | 133.09 | 134.01 | 2,628,138 | -1.33(-0.98%) |
Aug 20, 2025 | 136.00 | 136.12 | 132.72 | 135.34 | 3,363,103 | -1.74(-1.27%) |
Aug 19, 2025 | 139.32 | 140.00 | 136.53 | 137.08 | 2,928,014 | -2.31(-1.66%) |
Aug 18, 2025 | 138.29 | 140.66 | 137.86 | 139.39 | 2,244,468 | +0.51(+0.37%) |
Aug 15, 2025 | 141.75 | 141.85 | 137.90 | 138.88 | 3,169,350 | -1.28(-0.92%) |
Aug 14, 2025 | 139.53 | 140.81 | 138.52 | 140.16 | 2,572,147 | -0.27(-0.19%) |
Aug 13, 2025 | 145.29 | 145.59 | 137.86 | 140.43 | 5,560,709 | -3.64(-2.52%) |
Aug 12, 2025 | 143.56 | 146.19 | 142.01 | 144.07 | 2,924,459 | +2.47(+1.75%) |
Aug 11, 2025 | 141.40 | 143.62 | 141.16 | 141.60 | 2,500,970 | +0.15(+0.11%) |
Aug 08, 2025 | 141.27 | 143.01 | 140.10 | 141.45 | 3,019,822 | +0.86(+0.61%) |
Aug 07, 2025 | 149.29 | 149.29 | 137.59 | 140.59 | 5,273,045 | -4.74(-3.26%) |
Aug 06, 2025 | 145.95 | 147.73 | 143.94 | 145.34 | 3,202,441 | +0.33(+0.23%) |
Aug 05, 2025 | 148.38 | 151.03 | 142.64 | 145.01 | 5,451,805 | +3.51(+2.48%) |
Aug 04, 2025 | 139.65 | 141.83 | 138.31 | 141.50 | 4,242,724 | +3.72(+2.70%) |
Aug 01, 2025 | 141.49 | 141.49 | 135.17 | 137.78 | 4,604,458 | -7.00(-4.84%) |
Jul 31, 2025 | 145.42 | 147.14 | 143.53 | 144.79 | 2,712,345 | -0.14(-0.10%) |
Jul 30, 2025 | 147.90 | 148.31 | 143.71 | 144.93 | 2,092,585 | -2.35(-1.60%) |
Jul 29, 2025 | 148.72 | 149.21 | 144.80 | 147.28 | 2,555,243 | -0.88(-0.59%) |
Jul 28, 2025 | 150.88 | 151.31 | 147.67 | 148.16 | 3,106,572 | -2.42(-1.61%) |
Jul 25, 2025 | 151.06 | 151.44 | 148.70 | 150.58 | 1,626,724 | -0.51(-0.34%) |
Jul 24, 2025 | 152.49 | 152.87 | 151.06 | 151.09 | 2,006,401 | -0.21(-0.14%) |
Jul 23, 2025 | 150.45 | 151.86 | 149.04 | 151.29 | 2,299,800 | +2.19(+1.47%) |
Jul 22, 2025 | 148.18 | 149.38 | 146.14 | 149.10 | 2,040,998 | +0.96(+0.65%) |
Jul 21, 2025 | 152.10 | 152.69 | 147.99 | 148.15 | 2,311,765 | -3.30(-2.18%) |
Jul 18, 2025 | 156.32 | 156.32 | 150.82 | 151.44 | 2,939,287 | -4.04(-2.60%) |
Jul 17, 2025 | 152.10 | 156.71 | 151.84 | 155.48 | 3,966,154 | +3.33(+2.19%) |
Jul 16, 2025 | 147.70 | 152.38 | 147.38 | 152.15 | 3,942,220 | +6.96(+4.80%) |
Jul 15, 2025 | 147.85 | 148.55 | 144.87 | 145.19 | 1,617,379 | -2.80(-1.89%) |
Jul 14, 2025 | 146.41 | 148.31 | 145.47 | 147.99 | 1,844,683 | +1.35(+0.92%) |
Jul 11, 2025 | 146.16 | 147.50 | 145.96 | 146.64 | 1,479,974 | -1.03(-0.70%) |
Jul 10, 2025 | 146.09 | 149.22 | 145.47 | 147.67 | 3,186,535 | +1.56(+1.06%) |
Jul 09, 2025 | 145.72 | 146.66 | 144.49 | 146.11 | 2,770,340 | +1.63(+1.13%) |
Jul 08, 2025 | 141.60 | 145.59 | 140.01 | 144.48 | 2,851,956 | +3.47(+2.46%) |
Jul 07, 2025 | 142.79 | 143.82 | 139.66 | 141.01 | 2,111,924 | -2.93(-2.03%) |
Jul 03, 2025 | 142.58 | 144.89 | 142.06 | 143.94 | 1,407,318 | +1.68(+1.18%) |
Jul 02, 2025 | 140.49 | 142.51 | 139.86 | 142.26 | 2,132,227 | +1.15(+0.81%) |