Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 180.20 | 183.78 | 180.20 | 183.49 | 556,218 | +3.38(+1.88%) |
Sep 04, 2025 | 180.54 | 180.84 | 179.38 | 180.11 | 585,708 | +0.60(+0.33%) |
Sep 03, 2025 | 178.34 | 179.62 | 177.04 | 179.51 | 689,498 | +0.81(+0.45%) |
Sep 02, 2025 | 180.90 | 182.01 | 178.31 | 178.70 | 1,109,253 | -2.94(-1.62%) |
Aug 29, 2025 | 179.56 | 182.35 | 179.06 | 181.64 | 731,489 | +2.44(+1.36%) |
Aug 28, 2025 | 179.51 | 179.71 | 178.13 | 179.20 | 559,951 | -0.56(-0.31%) |
Aug 27, 2025 | 180.54 | 180.89 | 179.45 | 179.76 | 597,070 | -0.60(-0.33%) |
Aug 26, 2025 | 178.77 | 180.37 | 178.39 | 180.36 | 1,044,446 | +1.70(+0.95%) |
Aug 25, 2025 | 177.22 | 179.19 | 176.97 | 178.66 | 753,365 | -1.57(-0.87%) |
Aug 22, 2025 | 185.00 | 185.62 | 179.93 | 180.23 | 947,798 | -3.49(-1.90%) |
Aug 21, 2025 | 183.51 | 185.26 | 182.84 | 183.72 | 1,074,619 | -0.68(-0.37%) |
Aug 20, 2025 | 183.34 | 184.97 | 182.44 | 184.40 | 957,864 | +1.57(+0.86%) |
Aug 19, 2025 | 179.08 | 183.37 | 179.04 | 182.83 | 784,682 | +3.88(+2.17%) |
Aug 18, 2025 | 180.23 | 180.44 | 178.84 | 178.95 | 808,451 | -0.82(-0.46%) |
Aug 15, 2025 | 178.94 | 180.37 | 177.27 | 179.77 | 810,247 | +1.33(+0.75%) |
Aug 14, 2025 | 178.84 | 178.84 | 177.29 | 178.44 | 679,545 | -0.60(-0.34%) |
Aug 13, 2025 | 178.87 | 179.47 | 177.59 | 179.04 | 928,470 | +0.36(+0.20%) |
Aug 12, 2025 | 177.36 | 178.87 | 175.56 | 178.68 | 763,235 | +0.32(+0.18%) |
Aug 11, 2025 | 177.09 | 178.55 | 177.04 | 178.36 | 653,186 | +1.40(+0.79%) |
Aug 08, 2025 | 174.65 | 177.25 | 174.58 | 176.96 | 616,283 | +2.69(+1.54%) |
Aug 07, 2025 | 173.59 | 174.47 | 172.70 | 174.27 | 898,400 | +1.27(+0.73%) |
Aug 06, 2025 | 172.86 | 175.48 | 171.79 | 173.00 | 994,280 | -0.27(-0.16%) |
Aug 05, 2025 | 172.60 | 174.57 | 171.91 | 173.27 | 744,236 | +0.83(+0.48%) |
Aug 04, 2025 | 170.53 | 172.73 | 170.53 | 172.44 | 788,423 | +1.59(+0.93%) |
Aug 01, 2025 | 168.24 | 171.91 | 167.96 | 170.85 | 1,421,070 | +3.44(+2.05%) |
Jul 31, 2025 | 166.76 | 170.14 | 166.76 | 167.41 | 941,445 | -1.32(-0.78%) |
Jul 30, 2025 | 167.40 | 169.75 | 166.75 | 168.73 | 1,094,033 | +0.80(+0.48%) |
Jul 29, 2025 | 168.72 | 169.62 | 167.03 | 167.93 | 810,660 | +0.08(+0.05%) |
Jul 28, 2025 | 167.59 | 168.76 | 165.78 | 167.85 | 1,086,616 | -0.70(-0.42%) |
Jul 25, 2025 | 172.60 | 173.04 | 167.16 | 168.55 | 1,877,512 | -3.35(-1.95%) |
Jul 24, 2025 | 172.53 | 175.76 | 170.47 | 171.90 | 2,114,211 | +1.42(+0.83%) |
Jul 23, 2025 | 179.63 | 180.89 | 168.32 | 170.48 | 3,086,535 | -7.76(-4.35%) |
Jul 22, 2025 | 170.63 | 178.86 | 170.03 | 178.24 | 2,697,886 | +11.79(+7.08%) |
Jul 21, 2025 | 167.01 | 167.42 | 165.30 | 166.45 | 1,999,829 | -0.46(-0.28%) |
Jul 18, 2025 | 168.57 | 170.29 | 165.88 | 166.91 | 1,557,274 | -1.27(-0.76%) |
Jul 17, 2025 | 166.08 | 168.71 | 165.19 | 168.18 | 1,358,671 | +1.15(+0.69%) |
Jul 16, 2025 | 166.29 | 167.76 | 165.45 | 167.03 | 1,148,470 | +0.61(+0.37%) |
Jul 15, 2025 | 168.37 | 168.89 | 164.65 | 166.42 | 1,177,682 | -1.95(-1.16%) |
Jul 14, 2025 | 168.25 | 169.28 | 166.88 | 168.37 | 1,274,658 | +0.28(+0.17%) |
Jul 11, 2025 | 170.52 | 170.88 | 167.14 | 168.09 | 1,335,610 | -3.36(-1.96%) |
Jul 10, 2025 | 171.86 | 174.47 | 171.36 | 171.45 | 914,057 | -2.17(-1.25%) |
Jul 09, 2025 | 173.56 | 173.79 | 171.29 | 173.62 | 871,070 | +1.12(+0.65%) |
Jul 08, 2025 | 173.21 | 174.48 | 172.13 | 172.50 | 1,080,477 | -1.47(-0.84%) |
Jul 07, 2025 | 175.96 | 176.11 | 173.08 | 173.97 | 839,409 | -2.15(-1.22%) |
Jul 03, 2025 | 175.34 | 176.12 | 174.91 | 176.12 | 438,499 | +0.32(+0.18%) |
Jul 02, 2025 | 178.31 | 178.31 | 173.84 | 175.80 | 899,763 | -2.72(-1.52%) |