Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 111.97 | 112.04 | 111.71 | 112.01 | 26,728,524 | -0.20(-0.18%) |
Sep 11, 2025 | 111.89 | 112.33 | 111.87 | 112.21 | 28,605,728 | +0.52(+0.47%) |
Sep 10, 2025 | 111.58 | 111.98 | 111.55 | 111.69 | 30,388,162 | +0.33(+0.30%) |
Sep 09, 2025 | 111.44 | 111.55 | 111.12 | 111.36 | 24,712,604 | -0.20(-0.18%) |
Sep 08, 2025 | 111.51 | 111.63 | 111.42 | 111.56 | 29,098,004 | +0.39(+0.35%) |
Sep 05, 2025 | 111.21 | 111.31 | 111.06 | 111.17 | 36,249,088 | +0.72(+0.65%) |
Sep 04, 2025 | 110.08 | 110.46 | 109.97 | 110.45 | 43,026,796 | +0.75(+0.68%) |
Sep 03, 2025 | 109.26 | 109.83 | 109.24 | 109.70 | 34,520,932 | +0.65(+0.60%) |
Sep 02, 2025 | 108.88 | 109.09 | 108.81 | 109.05 | 31,044,828 | -0.75(-0.68%) |
Aug 29, 2025 | 109.99 | 110.01 | 109.75 | 109.80 | 32,201,132 | -0.40(-0.36%) |
Aug 28, 2025 | 110.08 | 110.31 | 110.00 | 110.20 | 26,892,832 | +0.17(+0.15%) |
Aug 27, 2025 | 109.68 | 110.06 | 109.59 | 110.03 | 25,171,758 | +0.04(+0.04%) |
Aug 26, 2025 | 109.89 | 110.01 | 109.66 | 109.99 | 23,246,416 | +0.08(+0.07%) |
Aug 25, 2025 | 109.97 | 110.14 | 109.88 | 109.91 | 18,983,098 | -0.29(-0.26%) |
Aug 22, 2025 | 109.65 | 110.31 | 109.56 | 110.20 | 34,714,500 | +0.86(+0.79%) |
Aug 21, 2025 | 109.56 | 109.56 | 109.19 | 109.34 | 26,957,956 | -0.42(-0.38%) |
Aug 20, 2025 | 109.67 | 109.87 | 109.59 | 109.76 | 25,154,766 | +0.05(+0.05%) |
Aug 19, 2025 | 109.68 | 109.78 | 109.61 | 109.71 | 26,944,344 | +0.17(+0.16%) |
Aug 18, 2025 | 109.82 | 109.84 | 109.44 | 109.54 | 19,579,912 | -0.20(-0.18%) |
Aug 15, 2025 | 109.84 | 109.93 | 109.63 | 109.74 | 20,932,196 | -0.14(-0.13%) |
Aug 14, 2025 | 110.00 | 110.06 | 109.75 | 109.88 | 18,817,776 | -0.38(-0.34%) |
Aug 13, 2025 | 110.06 | 110.31 | 110.05 | 110.26 | 27,701,440 | +0.58(+0.53%) |
Aug 12, 2025 | 109.39 | 109.70 | 109.27 | 109.68 | 26,480,644 | +0.10(+0.09%) |
Aug 11, 2025 | 109.57 | 109.72 | 109.44 | 109.58 | 24,441,988 | +0.17(+0.16%) |
Aug 08, 2025 | 109.64 | 109.64 | 109.39 | 109.41 | 16,946,324 | -0.35(-0.32%) |
Aug 07, 2025 | 109.91 | 110.08 | 109.69 | 109.76 | 29,018,106 | -0.11(-0.10%) |
Aug 06, 2025 | 109.65 | 109.92 | 109.23 | 109.87 | 31,825,412 | -0.03(-0.03%) |
Aug 05, 2025 | 109.63 | 109.93 | 109.61 | 109.90 | 26,493,268 | +0.08(+0.07%) |
Aug 04, 2025 | 109.78 | 109.89 | 109.58 | 109.82 | 31,784,672 | +0.19(+0.17%) |
Aug 01, 2025 | 109.32 | 109.69 | 109.12 | 109.63 | 46,238,860 | +0.96(+0.89%) |
Jul 31, 2025 | 108.97 | 109.05 | 108.64 | 108.67 | 32,376,780 | +0.03(+0.03%) |
Jul 30, 2025 | 108.65 | 109.00 | 108.54 | 108.64 | 23,405,526 | -0.41(-0.37%) |
Jul 29, 2025 | 108.51 | 109.05 | 108.49 | 109.04 | 26,337,554 | +0.72(+0.66%) |
Jul 28, 2025 | 108.42 | 108.49 | 108.28 | 108.33 | 21,976,942 | -0.22(-0.20%) |
Jul 25, 2025 | 108.25 | 108.60 | 108.15 | 108.55 | 26,114,966 | +0.35(+0.32%) |
Jul 24, 2025 | 108.00 | 108.42 | 107.97 | 108.20 | 23,199,190 | -0.16(-0.15%) |
Jul 23, 2025 | 108.32 | 108.44 | 108.21 | 108.36 | 20,945,658 | -0.17(-0.16%) |
Jul 22, 2025 | 108.32 | 108.59 | 108.28 | 108.53 | 19,648,676 | +0.26(+0.24%) |
Jul 21, 2025 | 108.42 | 108.55 | 108.24 | 108.27 | 17,317,532 | +0.42(+0.39%) |
Jul 18, 2025 | 107.95 | 107.99 | 107.72 | 107.85 | 17,617,876 | +0.20(+0.18%) |
Jul 17, 2025 | 107.60 | 107.77 | 107.51 | 107.65 | 19,476,158 | +0.26(+0.24%) |
Jul 16, 2025 | 107.47 | 107.66 | 106.90 | 107.39 | 41,964,836 | +0.17(+0.16%) |
Jul 15, 2025 | 107.84 | 107.84 | 107.18 | 107.22 | 31,682,356 | -0.39(-0.36%) |
Jul 14, 2025 | 107.58 | 107.75 | 107.42 | 107.61 | 18,290,890 | -0.03(-0.03%) |
Jul 11, 2025 | 107.82 | 107.84 | 107.56 | 107.64 | 23,923,870 | -0.66(-0.61%) |
Jul 10, 2025 | 108.24 | 108.40 | 108.03 | 108.30 | 29,880,560 | +0.02(+0.02%) |
Jul 09, 2025 | 107.91 | 108.30 | 107.81 | 108.28 | 33,519,660 | +0.62(+0.57%) |
Jul 08, 2025 | 107.72 | 107.75 | 107.56 | 107.66 | 29,595,556 | -0.31(-0.29%) |
Jul 07, 2025 | 108.42 | 108.42 | 107.85 | 107.97 | 18,478,540 | -0.65(-0.60%) |
Jul 03, 2025 | 108.71 | 108.83 | 108.54 | 108.62 | 17,438,458 | -0.26(-0.24%) |
Jul 02, 2025 | 108.54 | 108.88 | 108.45 | 108.88 | 24,383,744 | -0.02(-0.02%) |