Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 180.92 | 181.50 | 179.35 | 180.89 | 596,173 | -0.03(-0.02%) |
Aug 29, 2025 | 181.27 | 182.50 | 180.04 | 180.92 | 671,029 | -0.44(-0.24%) |
Aug 28, 2025 | 183.08 | 183.50 | 180.03 | 181.36 | 592,480 | -2.03(-1.11%) |
Aug 27, 2025 | 181.93 | 183.73 | 181.35 | 183.39 | 541,693 | +1.04(+0.57%) |
Aug 26, 2025 | 181.21 | 182.45 | 180.39 | 182.35 | 686,223 | +0.74(+0.41%) |
Aug 25, 2025 | 181.60 | 182.37 | 180.96 | 181.61 | 477,026 | -0.13(-0.07%) |
Aug 22, 2025 | 180.50 | 183.59 | 180.30 | 181.74 | 608,970 | +1.30(+0.72%) |
Aug 21, 2025 | 179.54 | 180.71 | 179.04 | 180.44 | 554,871 | +0.28(+0.16%) |
Aug 20, 2025 | 178.65 | 180.78 | 177.57 | 180.16 | 789,662 | +1.42(+0.79%) |
Aug 19, 2025 | 177.78 | 179.99 | 176.50 | 178.74 | 716,718 | +0.62(+0.35%) |
Aug 18, 2025 | 178.54 | 179.32 | 177.76 | 178.12 | 561,611 | +0.49(+0.28%) |
Aug 15, 2025 | 178.51 | 178.69 | 176.15 | 177.63 | 849,306 | -0.81(-0.45%) |
Aug 14, 2025 | 181.77 | 182.88 | 177.59 | 178.44 | 876,880 | -3.51(-1.93%) |
Aug 13, 2025 | 177.75 | 182.18 | 177.49 | 181.95 | 902,507 | +3.93(+2.21%) |
Aug 12, 2025 | 176.65 | 178.15 | 175.66 | 178.02 | 826,395 | +0.88(+0.50%) |
Aug 11, 2025 | 176.22 | 178.92 | 175.88 | 177.14 | 907,628 | +0.64(+0.36%) |
Aug 08, 2025 | 175.34 | 177.42 | 174.37 | 176.50 | 826,664 | +1.23(+0.70%) |
Aug 07, 2025 | 175.48 | 177.18 | 173.95 | 175.27 | 1,135,612 | +0.78(+0.45%) |
Aug 06, 2025 | 175.00 | 175.77 | 170.41 | 174.49 | 1,749,470 | +1.55(+0.90%) |
Aug 05, 2025 | 168.01 | 173.60 | 164.15 | 172.94 | 2,216,273 | +11.99(+7.45%) |
Aug 04, 2025 | 159.28 | 161.27 | 158.58 | 160.95 | 1,304,101 | +1.75(+1.10%) |
Aug 01, 2025 | 159.36 | 160.20 | 156.31 | 159.20 | 784,367 | -0.45(-0.28%) |
Jul 31, 2025 | 160.78 | 161.90 | 159.25 | 159.65 | 871,260 | -1.40(-0.87%) |
Jul 30, 2025 | 161.53 | 162.50 | 160.09 | 161.05 | 548,177 | -0.46(-0.28%) |
Jul 29, 2025 | 161.99 | 162.31 | 160.33 | 161.51 | 544,140 | +1.16(+0.72%) |
Jul 28, 2025 | 163.22 | 163.71 | 158.91 | 160.35 | 961,035 | -2.90(-1.78%) |
Jul 25, 2025 | 163.99 | 164.10 | 160.57 | 163.25 | 704,538 | +0.00(+0.00%) |
Jul 24, 2025 | 163.91 | 165.35 | 162.90 | 163.25 | 657,998 | -0.66(-0.40%) |
Jul 23, 2025 | 162.01 | 164.12 | 161.78 | 163.91 | 605,333 | +2.63(+1.63%) |
Jul 22, 2025 | 161.16 | 162.34 | 158.77 | 161.28 | 886,090 | +0.54(+0.34%) |
Jul 21, 2025 | 162.50 | 162.54 | 160.45 | 160.74 | 503,392 | -1.80(-1.11%) |
Jul 18, 2025 | 163.35 | 163.94 | 161.94 | 162.54 | 466,401 | -0.17(-0.10%) |
Jul 17, 2025 | 161.00 | 163.20 | 160.81 | 162.71 | 563,295 | +1.67(+1.04%) |
Jul 16, 2025 | 159.96 | 161.34 | 158.64 | 161.04 | 665,779 | +0.83(+0.52%) |
Jul 15, 2025 | 163.89 | 164.58 | 160.20 | 160.21 | 702,021 | -3.46(-2.11%) |
Jul 14, 2025 | 161.81 | 164.68 | 161.00 | 163.67 | 678,220 | +1.62(+1.00%) |
Jul 11, 2025 | 162.84 | 163.09 | 160.53 | 162.05 | 698,422 | -0.95(-0.58%) |
Jul 10, 2025 | 162.04 | 163.73 | 161.64 | 163.00 | 648,170 | +0.79(+0.49%) |
Jul 09, 2025 | 162.33 | 162.66 | 160.43 | 162.21 | 754,547 | +0.12(+0.07%) |
Jul 08, 2025 | 163.41 | 164.53 | 161.75 | 162.09 | 1,053,329 | -2.37(-1.44%) |
Jul 07, 2025 | 165.11 | 165.49 | 163.55 | 164.46 | 1,280,841 | -0.10(-0.06%) |
Jul 03, 2025 | 163.08 | 165.97 | 162.66 | 164.56 | 950,883 | +1.94(+1.19%) |
Jul 02, 2025 | 159.72 | 162.77 | 158.47 | 162.62 | 1,317,740 | +1.68(+1.04%) |