Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 10, 2025 | 189.48 | 191.94 | 185.53 | 191.62 | 521,976 | +0.81(+0.42%) |
Sep 09, 2025 | 192.34 | 193.55 | 189.74 | 190.81 | 482,499 | -1.41(-0.73%) |
Sep 08, 2025 | 192.16 | 192.69 | 188.79 | 192.22 | 418,635 | -1.02(-0.53%) |
Sep 05, 2025 | 196.78 | 197.69 | 192.60 | 193.24 | 301,898 | -4.35(-2.20%) |
Sep 04, 2025 | 197.49 | 199.00 | 195.98 | 197.59 | 216,122 | +1.05(+0.53%) |
Sep 03, 2025 | 194.10 | 196.56 | 194.10 | 196.54 | 251,782 | +1.83(+0.94%) |
Sep 02, 2025 | 193.74 | 195.52 | 191.93 | 194.71 | 277,600 | -0.08(-0.04%) |
Aug 29, 2025 | 193.66 | 195.68 | 193.66 | 194.79 | 303,349 | +1.35(+0.70%) |
Aug 28, 2025 | 194.38 | 194.67 | 191.97 | 193.44 | 270,770 | -0.58(-0.30%) |
Aug 27, 2025 | 191.94 | 194.72 | 191.94 | 194.02 | 362,779 | +1.55(+0.81%) |
Aug 26, 2025 | 190.95 | 192.84 | 190.51 | 192.47 | 313,742 | +1.36(+0.71%) |
Aug 25, 2025 | 192.95 | 194.51 | 191.04 | 191.11 | 215,121 | -2.47(-1.28%) |
Aug 22, 2025 | 191.52 | 195.94 | 191.52 | 193.58 | 284,380 | +2.23(+1.17%) |
Aug 21, 2025 | 192.10 | 192.22 | 189.85 | 191.35 | 176,453 | -1.05(-0.55%) |
Aug 20, 2025 | 190.56 | 192.40 | 190.15 | 192.40 | 429,465 | +3.28(+1.73%) |
Aug 19, 2025 | 188.27 | 191.53 | 187.51 | 189.12 | 253,696 | +1.07(+0.57%) |
Aug 18, 2025 | 187.59 | 188.05 | 186.17 | 188.05 | 403,003 | -0.13(-0.07%) |
Aug 15, 2025 | 190.09 | 190.09 | 187.31 | 188.18 | 360,567 | -1.04(-0.55%) |
Aug 14, 2025 | 189.34 | 189.73 | 187.57 | 189.22 | 280,971 | -0.75(-0.39%) |
Aug 13, 2025 | 186.14 | 189.97 | 186.14 | 189.97 | 424,720 | +3.68(+1.98%) |
Aug 12, 2025 | 187.03 | 188.43 | 185.81 | 186.29 | 285,296 | +0.99(+0.53%) |
Aug 11, 2025 | 185.85 | 188.75 | 184.94 | 185.30 | 525,676 | -0.22(-0.12%) |
Aug 08, 2025 | 182.00 | 186.28 | 181.73 | 185.52 | 510,549 | +4.52(+2.50%) |
Aug 07, 2025 | 183.43 | 184.21 | 180.21 | 181.00 | 644,198 | -1.77(-0.97%) |
Aug 06, 2025 | 182.48 | 183.51 | 180.40 | 182.77 | 696,837 | +0.59(+0.32%) |
Aug 05, 2025 | 176.86 | 184.75 | 176.08 | 182.19 | 1,025,534 | +5.97(+3.39%) |
Aug 04, 2025 | 179.12 | 180.13 | 174.41 | 176.22 | 1,165,763 | -0.23(-0.13%) |
Aug 01, 2025 | 175.28 | 177.76 | 164.69 | 176.44 | 1,828,954 | -15.05(-7.86%) |
Jul 31, 2025 | 188.52 | 192.88 | 188.52 | 191.49 | 513,749 | +1.93(+1.02%) |
Jul 30, 2025 | 192.13 | 193.98 | 188.32 | 189.56 | 411,347 | -3.26(-1.69%) |
Jul 29, 2025 | 194.52 | 195.32 | 191.07 | 192.82 | 521,979 | -0.81(-0.42%) |
Jul 28, 2025 | 195.65 | 196.22 | 193.01 | 193.63 | 244,139 | -1.94(-0.99%) |
Jul 25, 2025 | 193.04 | 195.57 | 192.39 | 195.57 | 206,720 | +2.73(+1.41%) |
Jul 24, 2025 | 194.82 | 195.10 | 192.66 | 192.84 | 250,079 | -2.94(-1.50%) |
Jul 23, 2025 | 197.21 | 197.21 | 194.19 | 195.79 | 276,111 | +1.10(+0.57%) |
Jul 22, 2025 | 191.47 | 195.52 | 190.05 | 194.68 | 326,514 | +3.94(+2.07%) |
Jul 21, 2025 | 193.83 | 193.93 | 190.62 | 190.74 | 288,912 | -3.09(-1.60%) |
Jul 18, 2025 | 196.63 | 197.00 | 193.61 | 193.84 | 418,247 | -2.87(-1.46%) |
Jul 17, 2025 | 191.84 | 196.95 | 191.84 | 196.70 | 393,670 | +3.71(+1.92%) |
Jul 16, 2025 | 192.12 | 193.70 | 190.00 | 192.99 | 441,912 | +1.66(+0.87%) |
Jul 15, 2025 | 195.00 | 195.76 | 191.08 | 191.33 | 362,652 | -4.62(-2.36%) |
Jul 14, 2025 | 192.62 | 196.60 | 192.59 | 195.95 | 261,063 | +2.43(+1.25%) |
Jul 11, 2025 | 194.10 | 195.15 | 191.77 | 193.52 | 414,754 | -2.15(-1.10%) |
Jul 10, 2025 | 195.45 | 197.09 | 194.32 | 195.67 | 353,672 | +1.36(+0.70%) |
Jul 09, 2025 | 196.71 | 197.68 | 194.05 | 194.31 | 233,944 | -2.45(-1.24%) |
Jul 08, 2025 | 193.94 | 198.11 | 193.94 | 196.75 | 345,993 | +3.31(+1.71%) |
Jul 07, 2025 | 195.91 | 198.10 | 192.71 | 193.44 | 335,788 | -3.36(-1.71%) |
Jul 03, 2025 | 195.11 | 198.26 | 195.11 | 196.80 | 229,029 | +1.69(+0.87%) |
Jul 02, 2025 | 198.11 | 198.41 | 193.37 | 195.11 | 521,935 | -3.12(-1.58%) |