Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2025 | 144.59 | 145.62 | 142.50 | 144.17 | 146,740 | -2.22(-1.52%) |
Jul 31, 2025 | 148.23 | 148.47 | 146.20 | 146.39 | 135,022 | -1.30(-0.88%) |
Jul 30, 2025 | 147.28 | 148.20 | 145.48 | 147.69 | 172,815 | +0.82(+0.56%) |
Jul 29, 2025 | 146.87 | 148.45 | 146.42 | 146.87 | 134,178 | +0.20(+0.14%) |
Jul 28, 2025 | 148.51 | 148.95 | 146.67 | 146.67 | 170,989 | -0.81(-0.55%) |
Jul 25, 2025 | 145.76 | 147.80 | 145.64 | 147.48 | 111,348 | +2.30(+1.58%) |
Jul 24, 2025 | 143.03 | 145.37 | 142.99 | 145.18 | 102,196 | +1.71(+1.19%) |
Jul 23, 2025 | 142.97 | 144.03 | 142.12 | 143.47 | 129,801 | +1.17(+0.82%) |
Jul 22, 2025 | 142.01 | 143.15 | 140.66 | 142.30 | 102,619 | -0.26(-0.18%) |
Jul 21, 2025 | 144.02 | 144.77 | 142.39 | 142.56 | 93,656 | -1.62(-1.12%) |
Jul 18, 2025 | 144.56 | 144.76 | 143.67 | 144.18 | 165,901 | -0.51(-0.35%) |
Jul 17, 2025 | 142.15 | 145.01 | 141.73 | 144.69 | 160,121 | +2.54(+1.79%) |
Jul 16, 2025 | 140.83 | 143.51 | 140.32 | 142.15 | 131,920 | +1.85(+1.32%) |
Jul 15, 2025 | 141.26 | 141.31 | 139.96 | 140.30 | 112,731 | -0.23(-0.16%) |
Jul 14, 2025 | 138.24 | 140.86 | 137.59 | 140.53 | 108,469 | +2.24(+1.62%) |
Jul 11, 2025 | 141.52 | 141.73 | 138.11 | 138.29 | 147,339 | -4.33(-3.04%) |
Jul 10, 2025 | 140.39 | 142.66 | 138.39 | 142.62 | 151,299 | +1.84(+1.31%) |
Jul 09, 2025 | 140.02 | 141.07 | 139.01 | 140.78 | 99,850 | +0.96(+0.69%) |
Jul 08, 2025 | 139.06 | 141.88 | 139.06 | 139.82 | 148,040 | -0.02(-0.01%) |
Jul 07, 2025 | 140.02 | 141.96 | 139.33 | 139.84 | 119,990 | -0.46(-0.33%) |
Jul 04, 2025 | 139.18 | 140.48 | 140.01 | 140.30 | 36,745 | +0.28(+0.20%) |
Jul 03, 2025 | 138.31 | 141.76 | 138.31 | 140.02 | 111,312 | +2.05(+1.49%) |
Jul 02, 2025 | 138.30 | 138.30 | 136.53 | 137.97 | 151,636 | -0.36(-0.26%) |
Jun 30, 2025 | 138.33 | 0 | -0.72(-0.52%) | |||
Jun 27, 2025 | 139.06 | 141.91 | 138.78 | 139.05 | 169,016 | -0.19(-0.14%) |
Jun 26, 2025 | 138.45 | 139.59 | 136.50 | 139.24 | 146,786 | +1.17(+0.85%) |
Jun 25, 2025 | 142.15 | 143.49 | 138.00 | 138.07 | 225,139 | -3.94(-2.77%) |
Jun 24, 2025 | 138.99 | 142.73 | 138.88 | 142.01 | 170,401 | +3.61(+2.61%) |
Jun 23, 2025 | 135.91 | 138.73 | 135.75 | 138.40 | 160,285 | +2.12(+1.56%) |
Jun 20, 2025 | 138.12 | 138.48 | 135.95 | 136.28 | 471,435 | -0.72(-0.53%) |
Jun 19, 2025 | 134.79 | 137.25 | 133.60 | 137.00 | 81,946 | +1.39(+1.02%) |
Jun 18, 2025 | 134.50 | 135.77 | 133.22 | 135.61 | 168,899 | +1.11(+0.83%) |
Jun 17, 2025 | 132.64 | 134.51 | 132.14 | 134.50 | 158,071 | +1.45(+1.09%) |
Jun 16, 2025 | 134.87 | 135.84 | 132.91 | 133.05 | 180,938 | -1.75(-1.30%) |
Jun 13, 2025 | 135.05 | 136.26 | 133.10 | 134.80 | 210,616 | -2.27(-1.66%) |
Jun 12, 2025 | 134.07 | 137.30 | 134.00 | 137.07 | 208,238 | +2.16(+1.60%) |
Jun 11, 2025 | 137.46 | 137.87 | 134.26 | 134.91 | 211,070 | -2.08(-1.52%) |
Jun 10, 2025 | 137.91 | 138.19 | 135.16 | 136.99 | 145,773 | -0.58(-0.42%) |
Jun 09, 2025 | 140.10 | 140.10 | 135.59 | 137.57 | 200,506 | -2.53(-1.81%) |
Jun 06, 2025 | 141.58 | 142.00 | 138.26 | 140.10 | 227,863 | +1.15(+0.83%) |
Jun 05, 2025 | 136.04 | 149.90 | 136.04 | 138.95 | 660,183 | -19.14(-12.11%) |
Jun 04, 2025 | 157.53 | 158.61 | 157.26 | 158.09 | 147,027 | +0.24(+0.15%) |
Jun 03, 2025 | 157.40 | 157.96 | 156.00 | 157.85 | 90,356 | +1.21(+0.77%) |