Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2025 | 165.70 | 166.90 | 161.16 | 163.22 | 7,329,508 | -4.18(-2.50%) |
Sep 02, 2025 | 166.57 | 168.04 | 163.38 | 167.40 | 6,013,309 | +0.27(+0.16%) |
Aug 29, 2025 | 166.41 | 167.29 | 165.17 | 167.13 | 5,358,276 | +1.36(+0.82%) |
Aug 28, 2025 | 164.05 | 166.27 | 161.96 | 165.77 | 7,297,859 | +1.58(+0.96%) |
Aug 27, 2025 | 165.90 | 166.02 | 163.93 | 164.19 | 5,164,246 | -2.49(-1.49%) |
Aug 26, 2025 | 167.34 | 167.58 | 165.53 | 166.68 | 5,855,003 | -0.69(-0.41%) |
Aug 25, 2025 | 171.76 | 171.94 | 166.83 | 167.37 | 4,872,445 | -4.38(-2.55%) |
Aug 22, 2025 | 174.77 | 175.23 | 170.05 | 171.75 | 4,761,098 | -2.74(-1.57%) |
Aug 21, 2025 | 173.00 | 174.88 | 172.75 | 174.49 | 4,397,831 | +1.64(+0.95%) |
Aug 20, 2025 | 170.00 | 173.17 | 169.21 | 172.85 | 5,089,027 | +4.08(+2.42%) |
Aug 19, 2025 | 166.35 | 169.09 | 166.30 | 168.77 | 4,113,843 | +2.17(+1.30%) |
Aug 18, 2025 | 165.94 | 167.29 | 165.38 | 166.60 | 3,769,599 | +0.41(+0.25%) |
Aug 15, 2025 | 165.26 | 166.81 | 164.19 | 166.19 | 4,027,699 | +0.92(+0.56%) |
Aug 14, 2025 | 165.77 | 167.35 | 164.64 | 165.27 | 3,295,301 | -0.61(-0.37%) |
Aug 13, 2025 | 168.32 | 168.35 | 164.56 | 165.88 | 5,020,565 | -2.72(-1.61%) |
Aug 12, 2025 | 170.28 | 171.00 | 167.78 | 168.60 | 5,443,988 | -1.72(-1.01%) |
Aug 11, 2025 | 170.70 | 171.22 | 166.39 | 170.32 | 5,350,012 | +0.14(+0.08%) |
Aug 08, 2025 | 168.09 | 170.80 | 167.97 | 170.18 | 3,774,423 | +2.01(+1.20%) |
Aug 07, 2025 | 166.94 | 168.55 | 166.10 | 168.17 | 3,475,891 | +1.18(+0.71%) |
Aug 06, 2025 | 165.05 | 168.37 | 164.26 | 166.99 | 5,915,494 | +2.85(+1.74%) |
Aug 05, 2025 | 162.91 | 165.11 | 162.72 | 164.14 | 4,643,224 | +1.15(+0.71%) |
Aug 04, 2025 | 163.69 | 164.71 | 162.34 | 162.99 | 5,187,549 | +0.03(+0.02%) |
Aug 01, 2025 | 165.35 | 167.93 | 162.89 | 162.96 | 7,554,091 | -1.09(-0.66%) |
Jul 31, 2025 | 161.79 | 165.07 | 161.07 | 164.05 | 11,307,054 | +1.88(+1.16%) |
Jul 30, 2025 | 162.47 | 164.50 | 162.06 | 162.17 | 7,778,354 | -0.58(-0.36%) |
Jul 29, 2025 | 158.47 | 162.85 | 157.83 | 162.75 | 9,428,963 | +4.98(+3.16%) |
Jul 28, 2025 | 159.60 | 160.60 | 155.70 | 157.77 | 8,676,610 | -3.15(-1.96%) |
Jul 25, 2025 | 161.36 | 163.05 | 160.73 | 160.92 | 4,544,620 | -0.16(-0.10%) |
Jul 24, 2025 | 164.93 | 164.94 | 160.52 | 161.08 | 7,238,941 | -3.59(-2.18%) |
Jul 23, 2025 | 163.00 | 165.45 | 161.24 | 164.67 | 9,894,747 | -0.60(-0.36%) |
Jul 22, 2025 | 169.62 | 170.20 | 162.74 | 165.27 | 19,830,796 | -15.21(-8.43%) |
Jul 21, 2025 | 178.00 | 181.31 | 177.54 | 180.48 | 5,124,859 | +1.75(+0.98%) |
Jul 18, 2025 | 179.47 | 179.65 | 178.11 | 178.73 | 4,650,551 | -0.44(-0.25%) |
Jul 17, 2025 | 183.03 | 183.32 | 178.16 | 179.17 | 6,941,258 | -4.10(-2.24%) |
Jul 16, 2025 | 180.83 | 183.99 | 179.25 | 183.27 | 5,382,571 | +2.35(+1.30%) |
Jul 15, 2025 | 180.56 | 181.38 | 179.29 | 180.92 | 4,323,246 | +0.17(+0.09%) |
Jul 14, 2025 | 181.00 | 181.50 | 179.40 | 180.75 | 5,598,594 | +0.84(+0.47%) |
Jul 11, 2025 | 179.96 | 180.22 | 178.09 | 179.91 | 3,430,708 | -1.08(-0.60%) |
Jul 10, 2025 | 178.40 | 181.14 | 176.95 | 180.99 | 5,212,312 | +3.01(+1.69%) |
Jul 09, 2025 | 179.57 | 179.60 | 176.30 | 177.98 | 3,821,258 | +0.26(+0.15%) |
Jul 08, 2025 | 179.91 | 181.00 | 177.15 | 177.72 | 4,177,448 | -3.48(-1.92%) |
Jul 07, 2025 | 179.36 | 181.47 | 178.24 | 181.20 | 4,653,074 | +2.32(+1.30%) |
Jul 03, 2025 | 175.95 | 178.88 | 175.30 | 178.88 | 2,762,145 | +2.97(+1.69%) |
Jul 02, 2025 | 176.35 | 178.12 | 175.13 | 175.91 | 5,572,321 | -1.62(-0.91%) |