Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2025 | 143.67 | 144.16 | 139.92 | 143.49 | 2,053,767 | -0.90(-0.62%) |
Sep 02, 2025 | 146.26 | 147.38 | 143.24 | 144.39 | 1,803,394 | -3.92(-2.64%) |
Aug 29, 2025 | 147.45 | 148.42 | 147.10 | 148.31 | 1,286,519 | +0.45(+0.30%) |
Aug 28, 2025 | 148.45 | 148.51 | 146.52 | 147.86 | 1,825,682 | -0.01(-0.01%) |
Aug 27, 2025 | 146.74 | 148.22 | 145.68 | 147.87 | 1,346,099 | +1.62(+1.11%) |
Aug 26, 2025 | 145.94 | 147.06 | 145.18 | 146.25 | 1,999,066 | +0.31(+0.21%) |
Aug 25, 2025 | 146.82 | 147.05 | 145.12 | 145.94 | 1,141,851 | -1.13(-0.77%) |
Aug 22, 2025 | 146.20 | 148.06 | 146.04 | 147.07 | 1,592,998 | +1.04(+0.71%) |
Aug 21, 2025 | 145.67 | 146.25 | 143.77 | 146.03 | 1,482,433 | -0.30(-0.21%) |
Aug 20, 2025 | 145.01 | 147.08 | 143.26 | 146.33 | 1,737,733 | +1.71(+1.18%) |
Aug 19, 2025 | 143.91 | 144.78 | 142.13 | 144.62 | 1,576,694 | +0.55(+0.38%) |
Aug 18, 2025 | 145.62 | 146.05 | 142.92 | 144.07 | 1,807,648 | -1.89(-1.29%) |
Aug 15, 2025 | 143.53 | 147.71 | 143.53 | 145.96 | 2,456,659 | +2.33(+1.62%) |
Aug 14, 2025 | 144.66 | 146.19 | 141.40 | 143.63 | 3,053,300 | +0.31(+0.22%) |
Aug 13, 2025 | 141.14 | 144.12 | 140.86 | 143.32 | 2,915,931 | +2.91(+2.07%) |
Aug 12, 2025 | 134.67 | 141.73 | 134.18 | 140.41 | 3,411,893 | +4.64(+3.42%) |
Aug 11, 2025 | 132.79 | 137.77 | 132.51 | 135.77 | 4,309,693 | +2.42(+1.81%) |
Aug 08, 2025 | 140.48 | 147.40 | 132.73 | 133.35 | 5,239,501 | -16.90(-11.25%) |
Aug 07, 2025 | 154.97 | 155.90 | 146.81 | 150.25 | 4,074,611 | -4.57(-2.95%) |
Aug 06, 2025 | 154.66 | 157.40 | 154.32 | 154.82 | 1,603,062 | +1.39(+0.91%) |
Aug 05, 2025 | 158.00 | 158.00 | 151.93 | 153.43 | 3,107,862 | -4.72(-2.98%) |
Aug 04, 2025 | 156.93 | 158.58 | 156.49 | 158.15 | 1,644,656 | +1.68(+1.07%) |
Aug 01, 2025 | 160.47 | 160.85 | 156.32 | 156.47 | 1,888,716 | -5.11(-3.16%) |
Jul 31, 2025 | 165.11 | 165.11 | 161.17 | 161.58 | 1,738,991 | -2.30(-1.40%) |
Jul 30, 2025 | 165.36 | 165.94 | 162.85 | 163.88 | 1,563,949 | -1.16(-0.70%) |
Jul 29, 2025 | 166.09 | 166.09 | 164.31 | 165.04 | 1,715,579 | -1.00(-0.60%) |
Jul 28, 2025 | 166.00 | 167.09 | 164.93 | 166.04 | 1,342,419 | +0.07(+0.04%) |
Jul 25, 2025 | 166.87 | 168.13 | 165.66 | 165.97 | 1,231,347 | -0.32(-0.19%) |
Jul 24, 2025 | 167.60 | 169.61 | 165.97 | 166.29 | 1,964,736 | -0.84(-0.50%) |
Jul 23, 2025 | 169.24 | 169.37 | 167.12 | 167.13 | 1,435,148 | -2.27(-1.34%) |
Jul 22, 2025 | 168.75 | 171.42 | 168.38 | 169.40 | 1,524,102 | +0.92(+0.55%) |
Jul 21, 2025 | 169.08 | 170.45 | 168.20 | 168.48 | 1,242,978 | -0.24(-0.14%) |
Jul 18, 2025 | 168.91 | 169.22 | 167.72 | 168.72 | 1,272,088 | +0.43(+0.26%) |
Jul 17, 2025 | 168.35 | 169.70 | 168.18 | 168.29 | 1,054,298 | +0.05(+0.03%) |
Jul 16, 2025 | 168.43 | 168.72 | 165.81 | 168.24 | 1,811,230 | +0.31(+0.18%) |
Jul 15, 2025 | 169.59 | 170.07 | 167.74 | 167.93 | 1,476,200 | -1.86(-1.10%) |
Jul 14, 2025 | 167.97 | 170.39 | 167.50 | 169.79 | 1,082,180 | +1.93(+1.15%) |
Jul 11, 2025 | 171.11 | 171.11 | 167.15 | 167.86 | 1,655,403 | -2.91(-1.70%) |
Jul 10, 2025 | 174.61 | 174.88 | 170.46 | 170.77 | 1,695,869 | -4.36(-2.49%) |
Jul 09, 2025 | 177.65 | 177.84 | 174.56 | 175.13 | 1,116,255 | -1.91(-1.08%) |
Jul 08, 2025 | 179.61 | 179.61 | 176.48 | 177.04 | 1,093,092 | -1.55(-0.87%) |
Jul 07, 2025 | 177.21 | 178.94 | 176.59 | 178.59 | 1,470,181 | +1.27(+0.72%) |
Jul 03, 2025 | 175.04 | 178.53 | 175.04 | 177.32 | 1,157,221 | +1.89(+1.08%) |
Jul 02, 2025 | 177.38 | 177.96 | 174.56 | 175.43 | 1,462,476 | -2.97(-1.66%) |