Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2025 | 160.11 | 160.55 | 158.10 | 160.55 | 8,280 | -0.21(-0.13%) |
Aug 19, 2025 | 162.18 | 162.19 | 160.51 | 160.75 | 5,451 | -2.52(-1.54%) |
Aug 18, 2025 | 161.72 | 163.37 | 161.72 | 163.27 | 9,886 | +1.25(+0.77%) |
Aug 15, 2025 | 163.80 | 163.80 | 161.53 | 162.03 | 5,361 | -1.57(-0.96%) |
Aug 14, 2025 | 165.41 | 165.41 | 163.48 | 163.59 | 11,053 | -1.88(-1.14%) |
Aug 13, 2025 | 167.34 | 167.34 | 162.95 | 165.48 | 5,215 | -0.87(-0.52%) |
Aug 12, 2025 | 164.83 | 166.38 | 164.08 | 166.34 | 5,124 | +2.51(+1.53%) |
Aug 11, 2025 | 164.33 | 165.01 | 163.72 | 163.83 | 8,243 | -0.27(-0.16%) |
Aug 08, 2025 | 164.81 | 165.49 | 164.08 | 164.10 | 5,634 | +0.13(+0.08%) |
Aug 07, 2025 | 164.60 | 165.00 | 163.25 | 163.97 | 6,647 | +1.11(+0.68%) |
Aug 06, 2025 | 163.42 | 163.42 | 161.67 | 162.85 | 4,738 | -0.74(-0.45%) |
Aug 05, 2025 | 163.53 | 164.07 | 162.45 | 163.60 | 5,034 | +1.55(+0.95%) |
Aug 04, 2025 | 161.70 | 162.05 | 161.46 | 162.05 | 3,779 | +1.63(+1.02%) |
Aug 01, 2025 | 160.00 | 161.11 | 157.30 | 160.42 | 12,824 | -3.73(-2.27%) |
Jul 31, 2025 | 164.24 | 165.52 | 163.81 | 164.15 | 5,131 | -0.36(-0.22%) |
Jul 30, 2025 | 163.68 | 165.06 | 163.01 | 164.51 | 5,744 | +0.54(+0.33%) |
Jul 29, 2025 | 165.16 | 165.16 | 163.43 | 163.97 | 6,118 | -0.44(-0.27%) |
Jul 28, 2025 | 166.42 | 166.42 | 163.90 | 164.41 | 4,291 | -1.13(-0.68%) |
Jul 25, 2025 | 163.27 | 165.72 | 163.27 | 165.54 | 6,557 | +3.77(+2.33%) |
Jul 24, 2025 | 161.32 | 162.01 | 160.93 | 161.77 | 5,939 | +0.74(+0.46%) |
Jul 23, 2025 | 159.63 | 161.03 | 159.63 | 161.03 | 7,089 | +2.83(+1.79%) |
Jul 22, 2025 | 156.21 | 158.30 | 155.82 | 158.20 | 7,739 | -1.34(-0.84%) |
Jul 21, 2025 | 163.10 | 163.10 | 159.54 | 159.54 | 9,232 | -2.90(-1.78%) |
Jul 18, 2025 | 162.57 | 163.16 | 161.78 | 162.44 | 17,635 | +0.30(+0.19%) |
Jul 17, 2025 | 160.54 | 162.38 | 160.54 | 162.14 | 17,485 | +2.34(+1.46%) |
Jul 16, 2025 | 158.65 | 159.86 | 157.26 | 159.80 | 10,046 | +1.86(+1.18%) |
Jul 15, 2025 | 159.04 | 159.23 | 157.94 | 157.94 | 7,883 | -1.18(-0.74%) |
Jul 14, 2025 | 157.03 | 159.37 | 157.03 | 159.12 | 8,209 | +2.56(+1.64%) |
Jul 11, 2025 | 156.05 | 157.06 | 156.05 | 156.56 | 10,386 | +0.47(+0.30%) |
Jul 10, 2025 | 156.85 | 156.94 | 155.07 | 156.09 | 9,916 | -0.87(-0.55%) |
Jul 09, 2025 | 156.32 | 157.15 | 155.55 | 156.96 | 10,337 | +1.21(+0.78%) |
Jul 08, 2025 | 157.88 | 157.88 | 154.67 | 155.75 | 11,866 | -2.03(-1.29%) |
Jul 07, 2025 | 157.71 | 158.26 | 156.68 | 157.78 | 10,093 | +0.04(+0.03%) |
Jul 03, 2025 | 155.67 | 157.74 | 155.64 | 157.74 | 6,124 | +2.74(+1.77%) |
Jul 02, 2025 | 154.27 | 155.06 | 153.33 | 155.00 | 21,976 | +0.40(+0.26%) |
Jul 01, 2025 | 156.54 | 156.73 | 154.21 | 154.60 | 12,194 | -2.45(-1.56%) |
Jun 30, 2025 | 157.05 | 157.05 | 156.23 | 157.05 | 8,954 | +0.87(+0.56%) |
Jun 27, 2025 | 154.98 | 156.62 | 154.98 | 156.18 | 6,667 | +1.92(+1.24%) |
Jun 26, 2025 | 153.32 | 154.57 | 153.32 | 154.26 | 6,529 | +1.50(+0.98%) |
Jun 25, 2025 | 154.48 | 154.48 | 152.54 | 152.76 | 8,291 | -1.12(-0.73%) |
Jun 24, 2025 | 154.27 | 154.27 | 152.39 | 153.88 | 13,577 | +1.00(+0.65%) |
Jun 23, 2025 | 150.26 | 152.88 | 149.42 | 152.88 | 18,064 | +2.43(+1.62%) |
Jun 20, 2025 | 150.99 | 150.99 | 149.62 | 150.45 | 5,914 | +0.18(+0.12%) |
Jun 18, 2025 | 150.55 | 151.48 | 150.04 | 150.27 | 6,445 | +0.12(+0.08%) |
Jun 17, 2025 | 150.97 | 151.87 | 150.15 | 150.15 | 6,772 | -0.77(-0.51%) |
Jun 16, 2025 | 151.95 | 152.40 | 150.90 | 150.92 | 6,091 | +0.37(+0.25%) |
Jun 13, 2025 | 151.00 | 151.91 | 150.11 | 150.55 | 6,060 | -1.64(-1.08%) |
Jun 12, 2025 | 151.16 | 152.33 | 151.12 | 152.19 | 6,477 | +0.04(+0.03%) |
Jun 11, 2025 | 152.77 | 152.85 | 151.02 | 152.15 | 14,539 | +0.29(+0.19%) |
Jun 10, 2025 | 152.57 | 152.58 | 151.17 | 151.86 | 8,017 | -0.63(-0.41%) |
Jun 09, 2025 | 153.58 | 153.58 | 152.28 | 152.49 | 7,994 | -0.19(-0.12%) |
Jun 06, 2025 | 152.40 | 152.68 | 152.13 | 152.68 | 8,120 | +1.85(+1.23%) |
Jun 05, 2025 | 149.96 | 151.27 | 149.96 | 150.83 | 12,156 | +0.30(+0.20%) |
Jun 04, 2025 | 150.31 | 150.97 | 150.31 | 150.53 | 9,975 | +0.42(+0.28%) |
Jun 03, 2025 | 148.83 | 150.11 | 148.35 | 150.11 | 12,441 | +2.11(+1.43%) |