Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2025 | 131.97 | 132.32 | 129.06 | 131.78 | 2,955,444 | -0.82(-0.62%) |
Sep 03, 2025 | 134.30 | 134.45 | 131.12 | 132.60 | 3,718,877 | -2.09(-1.55%) |
Sep 02, 2025 | 134.48 | 135.60 | 132.00 | 134.69 | 4,848,251 | -1.99(-1.46%) |
Aug 29, 2025 | 139.96 | 142.50 | 136.04 | 136.68 | 5,105,425 | -4.28(-3.04%) |
Aug 28, 2025 | 134.37 | 141.36 | 134.12 | 140.96 | 9,305,759 | +9.23(+7.01%) |
Aug 27, 2025 | 128.07 | 131.86 | 128.01 | 131.73 | 6,070,310 | +5.42(+4.29%) |
Aug 26, 2025 | 128.56 | 129.02 | 126.25 | 126.31 | 5,023,577 | -2.07(-1.61%) |
Aug 25, 2025 | 130.51 | 130.89 | 128.09 | 128.38 | 2,621,723 | -2.84(-2.16%) |
Aug 22, 2025 | 129.01 | 132.38 | 128.08 | 131.22 | 3,826,933 | +2.07(+1.60%) |
Aug 21, 2025 | 128.06 | 129.24 | 126.67 | 129.15 | 2,973,194 | +0.69(+0.54%) |
Aug 20, 2025 | 128.47 | 128.73 | 125.56 | 128.46 | 3,914,876 | -0.53(-0.41%) |
Aug 19, 2025 | 129.46 | 131.23 | 127.84 | 128.99 | 4,476,678 | -0.08(-0.06%) |
Aug 18, 2025 | 127.68 | 129.55 | 127.25 | 129.07 | 2,645,300 | +1.82(+1.43%) |
Aug 15, 2025 | 124.71 | 128.22 | 123.42 | 127.25 | 4,566,548 | +2.73(+2.19%) |
Aug 14, 2025 | 127.67 | 127.90 | 124.18 | 124.52 | 6,437,983 | -4.19(-3.26%) |
Aug 13, 2025 | 129.70 | 129.86 | 126.98 | 128.71 | 4,752,789 | -0.25(-0.19%) |
Aug 12, 2025 | 128.90 | 129.90 | 126.28 | 128.96 | 6,844,455 | +0.13(+0.10%) |
Aug 11, 2025 | 129.46 | 132.55 | 128.42 | 128.83 | 8,532,917 | -2.08(-1.59%) |
Aug 08, 2025 | 136.59 | 139.75 | 129.36 | 130.91 | 10,874,969 | -5.47(-4.01%) |
Aug 07, 2025 | 147.75 | 149.00 | 131.20 | 136.38 | 16,639,703 | -0.66(-0.48%) |
Aug 06, 2025 | 133.10 | 137.33 | 133.10 | 137.04 | 7,387,818 | +4.10(+3.08%) |
Aug 05, 2025 | 139.66 | 139.99 | 132.72 | 132.94 | 5,550,564 | -6.19(-4.45%) |
Aug 04, 2025 | 137.20 | 139.14 | 136.15 | 139.13 | 3,500,788 | +3.53(+2.60%) |
Aug 01, 2025 | 137.48 | 138.68 | 134.13 | 135.60 | 6,083,555 | -4.38(-3.13%) |
Jul 31, 2025 | 143.00 | 143.41 | 137.68 | 139.98 | 10,859,059 | -8.90(-5.98%) |
Jul 30, 2025 | 150.26 | 150.79 | 148.14 | 148.88 | 3,927,653 | -1.39(-0.93%) |
Jul 29, 2025 | 150.99 | 152.24 | 148.60 | 150.27 | 2,875,480 | -0.50(-0.33%) |
Jul 28, 2025 | 150.90 | 151.65 | 149.66 | 150.77 | 2,648,083 | +0.93(+0.62%) |
Jul 25, 2025 | 147.47 | 150.40 | 146.56 | 149.84 | 4,924,656 | +3.28(+2.24%) |
Jul 24, 2025 | 145.00 | 147.86 | 144.72 | 146.56 | 2,931,632 | +2.56(+1.78%) |
Jul 23, 2025 | 145.18 | 145.23 | 141.75 | 144.00 | 3,446,912 | -0.89(-0.61%) |
Jul 22, 2025 | 144.74 | 145.90 | 142.77 | 144.89 | 3,693,590 | -0.38(-0.26%) |
Jul 21, 2025 | 145.42 | 146.12 | 143.64 | 145.27 | 3,682,201 | +0.25(+0.17%) |
Jul 18, 2025 | 143.29 | 145.67 | 142.67 | 145.02 | 3,609,946 | +1.87(+1.31%) |
Jul 17, 2025 | 139.85 | 144.32 | 139.81 | 143.15 | 5,309,331 | +3.79(+2.72%) |
Jul 16, 2025 | 139.50 | 140.24 | 137.86 | 139.36 | 4,051,927 | -1.20(-0.85%) |
Jul 15, 2025 | 139.09 | 141.94 | 139.00 | 140.56 | 4,951,948 | +1.76(+1.27%) |
Jul 14, 2025 | 136.01 | 141.00 | 135.84 | 138.80 | 6,485,234 | +1.43(+1.04%) |
Jul 11, 2025 | 137.49 | 139.62 | 137.10 | 137.37 | 6,324,168 | -0.16(-0.12%) |
Jul 10, 2025 | 142.85 | 143.00 | 136.81 | 137.53 | 9,707,618 | -5.22(-3.66%) |
Jul 09, 2025 | 145.40 | 146.07 | 141.93 | 142.75 | 9,054,269 | -3.19(-2.19%) |
Jul 08, 2025 | 146.06 | 147.85 | 142.74 | 145.94 | 86,377,688 | -6.47(-4.25%) |
Jul 07, 2025 | 155.00 | 157.38 | 151.65 | 152.41 | 16,217,318 | -2.81(-1.81%) |
Jul 03, 2025 | 147.45 | 156.53 | 146.91 | 155.22 | 29,997,204 | +20.21(+14.97%) |
Jul 02, 2025 | 131.50 | 135.39 | 131.00 | 135.01 | 4,778,985 | +2.68(+2.03%) |