Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 124.00 | 124.52 | 123.51 | 123.51 | 1,519,883 | -0.90(-0.72%) |
Sep 11, 2025 | 123.88 | 124.88 | 123.51 | 124.41 | 1,585,542 | +1.08(+0.88%) |
Sep 10, 2025 | 125.00 | 125.28 | 122.83 | 123.33 | 1,286,307 | -2.35(-1.87%) |
Sep 09, 2025 | 125.33 | 126.02 | 124.36 | 125.68 | 1,347,364 | -0.19(-0.15%) |
Sep 08, 2025 | 126.73 | 126.94 | 124.81 | 125.87 | 1,969,521 | -1.16(-0.91%) |
Sep 05, 2025 | 124.50 | 128.15 | 124.50 | 127.03 | 3,231,740 | +2.40(+1.93%) |
Sep 04, 2025 | 123.06 | 124.72 | 122.97 | 124.63 | 2,753,792 | +1.72(+1.40%) |
Sep 03, 2025 | 119.64 | 123.01 | 119.50 | 122.91 | 2,859,139 | +2.93(+2.44%) |
Sep 02, 2025 | 118.74 | 120.22 | 117.87 | 119.98 | 2,007,094 | +1.78(+1.51%) |
Aug 29, 2025 | 118.00 | 119.25 | 117.50 | 118.20 | 1,816,510 | +0.26(+0.22%) |
Aug 28, 2025 | 119.08 | 119.30 | 116.53 | 117.94 | 2,270,948 | -1.03(-0.87%) |
Aug 27, 2025 | 118.13 | 119.16 | 117.90 | 118.97 | 1,789,726 | +1.30(+1.10%) |
Aug 26, 2025 | 119.00 | 119.48 | 117.53 | 117.67 | 1,813,623 | -1.72(-1.44%) |
Aug 25, 2025 | 120.35 | 120.71 | 118.45 | 119.39 | 1,814,618 | -0.92(-0.76%) |
Aug 22, 2025 | 120.54 | 121.42 | 120.13 | 120.31 | 1,279,482 | +0.47(+0.39%) |
Aug 21, 2025 | 120.16 | 120.72 | 119.26 | 119.84 | 1,756,337 | -1.41(-1.16%) |
Aug 20, 2025 | 121.30 | 123.20 | 120.81 | 121.25 | 1,474,486 | +0.44(+0.36%) |
Aug 19, 2025 | 119.75 | 121.25 | 119.61 | 120.81 | 1,862,940 | +1.33(+1.11%) |
Aug 18, 2025 | 122.02 | 122.60 | 119.34 | 119.48 | 2,100,874 | -2.69(-2.20%) |
Aug 15, 2025 | 121.96 | 123.32 | 121.67 | 122.17 | 1,207,836 | +0.59(+0.49%) |
Aug 14, 2025 | 122.00 | 122.12 | 120.66 | 121.58 | 1,413,414 | -1.31(-1.07%) |
Aug 13, 2025 | 121.24 | 123.28 | 120.76 | 122.89 | 1,882,736 | +1.31(+1.08%) |
Aug 12, 2025 | 120.94 | 122.02 | 120.05 | 121.58 | 1,979,803 | +0.72(+0.60%) |
Aug 11, 2025 | 123.63 | 123.77 | 120.68 | 120.86 | 1,785,567 | -2.75(-2.23%) |
Aug 08, 2025 | 124.70 | 125.18 | 122.98 | 123.61 | 1,312,902 | -1.20(-0.96%) |
Aug 07, 2025 | 124.37 | 125.22 | 123.55 | 124.81 | 1,519,456 | +0.57(+0.46%) |
Aug 06, 2025 | 124.05 | 125.05 | 123.44 | 124.23 | 1,668,974 | +0.13(+0.10%) |
Aug 05, 2025 | 123.00 | 124.68 | 122.08 | 124.10 | 1,677,411 | +1.17(+0.95%) |
Aug 04, 2025 | 121.96 | 124.18 | 121.58 | 122.94 | 2,216,976 | +1.08(+0.89%) |
Aug 01, 2025 | 125.97 | 126.31 | 120.12 | 121.86 | 3,968,532 | -2.44(-1.96%) |
Jul 31, 2025 | 125.20 | 125.48 | 123.61 | 124.29 | 4,150,066 | -0.61(-0.49%) |
Jul 30, 2025 | 126.10 | 126.50 | 124.45 | 124.91 | 1,888,918 | -0.85(-0.68%) |
Jul 29, 2025 | 125.88 | 126.76 | 124.75 | 125.76 | 1,764,613 | -0.20(-0.16%) |
Jul 28, 2025 | 129.09 | 129.09 | 125.95 | 125.95 | 1,735,907 | -3.53(-2.73%) |
Jul 25, 2025 | 130.12 | 130.53 | 128.83 | 129.49 | 1,300,260 | -0.60(-0.46%) |
Jul 24, 2025 | 130.67 | 130.67 | 129.38 | 130.09 | 1,523,747 | -0.01(-0.01%) |
Jul 23, 2025 | 128.45 | 130.70 | 128.35 | 130.10 | 1,571,435 | +1.63(+1.27%) |
Jul 22, 2025 | 125.53 | 128.58 | 125.53 | 128.47 | 1,355,752 | +3.18(+2.54%) |
Jul 21, 2025 | 127.06 | 127.58 | 125.19 | 125.29 | 1,388,268 | -1.78(-1.40%) |
Jul 18, 2025 | 128.16 | 128.59 | 126.36 | 127.07 | 1,679,262 | -0.88(-0.69%) |
Jul 17, 2025 | 125.62 | 128.50 | 125.23 | 127.95 | 2,019,470 | +2.34(+1.86%) |
Jul 16, 2025 | 122.54 | 125.87 | 122.51 | 125.62 | 1,583,614 | +2.70(+2.20%) |
Jul 15, 2025 | 125.56 | 126.23 | 122.56 | 122.92 | 1,789,970 | -3.20(-2.54%) |
Jul 14, 2025 | 124.72 | 126.25 | 123.94 | 126.11 | 1,656,138 | +0.85(+0.68%) |
Jul 11, 2025 | 125.73 | 126.37 | 125.00 | 125.26 | 1,390,713 | -1.29(-1.02%) |
Jul 10, 2025 | 124.46 | 127.49 | 123.83 | 126.55 | 1,662,062 | +1.82(+1.46%) |
Jul 09, 2025 | 124.73 | 125.03 | 123.27 | 124.73 | 1,507,113 | +0.04(+0.03%) |
Jul 08, 2025 | 122.93 | 125.84 | 122.44 | 124.69 | 2,199,025 | +1.39(+1.13%) |
Jul 07, 2025 | 122.98 | 124.05 | 122.28 | 123.29 | 1,493,745 | -0.29(-0.23%) |
Jul 03, 2025 | 123.58 | 124.36 | 123.06 | 123.58 | 1,089,072 | +0.18(+0.15%) |
Jul 02, 2025 | 122.90 | 123.53 | 121.39 | 123.40 | 2,141,649 | +1.11(+0.91%) |