Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 168.36 | 168.59 | 164.33 | 167.82 | 2,700,828 | +0.14(+0.08%) |
Sep 04, 2025 | 168.25 | 168.91 | 166.17 | 167.68 | 2,160,965 | +0.25(+0.15%) |
Sep 03, 2025 | 167.48 | 169.47 | 167.14 | 167.43 | 2,090,907 | -0.31(-0.18%) |
Sep 02, 2025 | 168.09 | 169.27 | 166.98 | 167.74 | 2,666,641 | -0.54(-0.32%) |
Aug 29, 2025 | 167.50 | 168.56 | 167.29 | 168.28 | 1,689,724 | +0.88(+0.53%) |
Aug 28, 2025 | 167.43 | 168.50 | 166.66 | 167.40 | 2,114,932 | -0.35(-0.21%) |
Aug 27, 2025 | 166.25 | 168.15 | 166.07 | 167.75 | 1,794,419 | +1.91(+1.15%) |
Aug 26, 2025 | 165.00 | 166.59 | 164.10 | 165.84 | 3,632,230 | +0.94(+0.57%) |
Aug 25, 2025 | 164.53 | 165.99 | 164.48 | 164.90 | 1,333,002 | +0.47(+0.29%) |
Aug 22, 2025 | 167.86 | 168.47 | 163.97 | 164.43 | 2,798,526 | -2.51(-1.50%) |
Aug 21, 2025 | 165.62 | 167.80 | 165.43 | 166.94 | 2,285,267 | +0.95(+0.57%) |
Aug 20, 2025 | 164.46 | 167.32 | 164.46 | 165.99 | 2,127,761 | +2.42(+1.48%) |
Aug 19, 2025 | 162.41 | 163.61 | 162.29 | 163.57 | 1,691,856 | +1.16(+0.71%) |
Aug 18, 2025 | 163.27 | 164.41 | 162.00 | 162.41 | 1,671,140 | -0.49(-0.30%) |
Aug 15, 2025 | 162.07 | 163.33 | 161.26 | 162.90 | 2,490,273 | +1.02(+0.63%) |
Aug 14, 2025 | 163.54 | 164.36 | 161.74 | 161.88 | 1,702,717 | -1.16(-0.71%) |
Aug 13, 2025 | 165.26 | 165.51 | 161.27 | 163.04 | 3,029,080 | -1.75(-1.06%) |
Aug 12, 2025 | 167.45 | 167.45 | 162.19 | 164.79 | 2,506,848 | -2.50(-1.49%) |
Aug 11, 2025 | 167.16 | 168.82 | 166.28 | 167.29 | 2,536,344 | +0.00(+0.00%) |
Aug 08, 2025 | 169.37 | 170.14 | 167.29 | 167.29 | 1,991,338 | -1.64(-0.97%) |
Aug 07, 2025 | 168.14 | 169.76 | 168.04 | 168.93 | 2,675,163 | +0.72(+0.43%) |
Aug 06, 2025 | 168.99 | 170.33 | 168.11 | 168.22 | 3,120,158 | -0.73(-0.43%) |
Aug 05, 2025 | 168.08 | 169.55 | 167.26 | 168.94 | 3,141,348 | +0.91(+0.54%) |
Aug 04, 2025 | 165.00 | 168.26 | 164.98 | 168.04 | 2,870,833 | +2.53(+1.53%) |
Aug 01, 2025 | 166.12 | 167.04 | 164.39 | 165.51 | 2,424,420 | +1.17(+0.71%) |
Jul 31, 2025 | 165.08 | 166.58 | 164.15 | 164.34 | 2,921,493 | -1.30(-0.79%) |
Jul 30, 2025 | 165.20 | 168.10 | 164.83 | 165.65 | 2,472,687 | +0.42(+0.25%) |
Jul 29, 2025 | 161.76 | 166.46 | 159.80 | 165.23 | 5,290,293 | +7.64(+4.85%) |
Jul 28, 2025 | 160.49 | 160.59 | 157.54 | 157.59 | 2,188,372 | -3.26(-2.02%) |
Jul 25, 2025 | 160.48 | 161.54 | 159.49 | 160.85 | 1,595,042 | +0.16(+0.10%) |
Jul 24, 2025 | 160.80 | 161.52 | 158.68 | 160.69 | 2,427,813 | -0.23(-0.14%) |
Jul 23, 2025 | 159.92 | 161.03 | 158.96 | 160.92 | 1,455,350 | +0.54(+0.33%) |
Jul 22, 2025 | 159.97 | 160.78 | 159.11 | 160.38 | 1,906,967 | +0.77(+0.48%) |
Jul 21, 2025 | 158.10 | 160.23 | 157.76 | 159.61 | 1,481,567 | +1.26(+0.80%) |
Jul 18, 2025 | 156.84 | 158.87 | 156.26 | 158.35 | 1,566,558 | +1.41(+0.90%) |
Jul 17, 2025 | 156.59 | 157.24 | 155.78 | 156.94 | 1,490,739 | +0.08(+0.05%) |
Jul 16, 2025 | 156.84 | 157.71 | 155.54 | 156.86 | 1,832,580 | +0.84(+0.54%) |
Jul 15, 2025 | 156.94 | 157.85 | 154.64 | 156.02 | 2,113,997 | -1.35(-0.86%) |
Jul 14, 2025 | 154.67 | 157.52 | 154.67 | 157.37 | 2,746,083 | +2.90(+1.88%) |
Jul 11, 2025 | 151.45 | 154.84 | 151.25 | 154.48 | 2,609,850 | +2.43(+1.60%) |
Jul 10, 2025 | 151.14 | 152.93 | 150.12 | 152.05 | 2,233,836 | +0.47(+0.31%) |
Jul 09, 2025 | 150.50 | 152.50 | 150.04 | 151.58 | 3,834,035 | +0.49(+0.32%) |
Jul 08, 2025 | 152.74 | 153.32 | 149.87 | 151.09 | 2,428,477 | -2.46(-1.60%) |
Jul 07, 2025 | 152.93 | 154.05 | 152.07 | 153.55 | 3,127,905 | +1.45(+0.96%) |
Jul 03, 2025 | 151.14 | 152.43 | 149.54 | 152.10 | 1,520,623 | +2.05(+1.37%) |
Jul 02, 2025 | 150.41 | 151.06 | 148.32 | 150.05 | 2,934,251 | -0.89(-0.59%) |