Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2025 | 167.63 | 169.00 | 162.99 | 166.44 | 1,131,166 | -2.75(-1.63%) |
Jul 31, 2025 | 180.05 | 181.59 | 168.57 | 169.19 | 1,615,819 | -12.31(-6.78%) |
Jul 30, 2025 | 185.38 | 186.37 | 179.25 | 181.50 | 2,560,287 | -3.71(-2.00%) |
Jul 29, 2025 | 186.54 | 189.29 | 182.13 | 185.21 | 1,550,523 | -4.45(-2.35%) |
Jul 28, 2025 | 188.57 | 190.56 | 185.54 | 189.66 | 1,002,450 | +2.65(+1.42%) |
Jul 25, 2025 | 193.41 | 194.00 | 183.84 | 187.01 | 1,598,530 | -8.00(-4.10%) |
Jul 24, 2025 | 202.04 | 211.00 | 190.28 | 195.01 | 4,523,761 | +27.12(+16.15%) |
Jul 23, 2025 | 166.04 | 170.73 | 161.96 | 167.89 | 2,865,514 | +6.39(+3.96%) |
Jul 22, 2025 | 150.00 | 161.72 | 150.00 | 161.50 | 4,125,809 | +21.87(+15.66%) |
Jul 21, 2025 | 143.54 | 143.54 | 139.15 | 139.63 | 2,200,984 | -3.91(-2.72%) |
Jul 18, 2025 | 148.10 | 148.73 | 142.47 | 143.54 | 1,599,322 | -3.34(-2.27%) |
Jul 17, 2025 | 143.05 | 147.66 | 142.16 | 146.88 | 1,757,330 | +2.84(+1.97%) |
Jul 16, 2025 | 146.70 | 148.83 | 142.69 | 144.04 | 1,134,109 | -1.54(-1.06%) |
Jul 15, 2025 | 150.92 | 153.62 | 145.47 | 145.58 | 1,257,707 | -3.94(-2.64%) |
Jul 14, 2025 | 148.88 | 150.94 | 148.45 | 149.52 | 1,240,579 | -1.00(-0.66%) |
Jul 11, 2025 | 148.98 | 151.29 | 148.03 | 150.52 | 1,009,181 | -1.55(-1.02%) |
Jul 10, 2025 | 150.79 | 155.90 | 149.88 | 152.07 | 1,513,867 | +1.54(+1.02%) |
Jul 09, 2025 | 152.85 | 155.38 | 148.59 | 150.53 | 865,630 | -1.05(-0.69%) |
Jul 08, 2025 | 148.12 | 153.06 | 148.12 | 151.58 | 1,080,399 | +3.99(+2.70%) |
Jul 07, 2025 | 150.24 | 150.24 | 146.56 | 147.59 | 1,141,579 | -2.51(-1.67%) |
Jul 03, 2025 | 152.23 | 154.05 | 149.57 | 150.10 | 486,302 | -0.72(-0.48%) |
Jul 02, 2025 | 147.28 | 151.39 | 146.35 | 150.82 | 656,189 | +1.94(+1.30%) |
Jul 01, 2025 | 144.87 | 155.25 | 144.29 | 148.88 | 1,208,633 | +3.43(+2.36%) |
Jun 30, 2025 | 144.78 | 146.34 | 142.89 | 145.45 | 1,167,893 | +0.89(+0.62%) |
Jun 27, 2025 | 147.29 | 147.75 | 143.91 | 144.56 | 1,213,002 | -2.19(-1.49%) |
Jun 26, 2025 | 147.61 | 148.39 | 145.02 | 146.75 | 1,160,144 | +0.84(+0.58%) |
Jun 25, 2025 | 149.68 | 149.68 | 144.56 | 145.91 | 1,538,941 | -2.63(-1.77%) |
Jun 24, 2025 | 149.10 | 149.66 | 145.75 | 148.54 | 927,597 | +1.24(+0.84%) |
Jun 23, 2025 | 145.75 | 149.49 | 145.48 | 147.30 | 1,823,958 | +0.82(+0.56%) |
Jun 20, 2025 | 144.46 | 147.50 | 143.59 | 146.48 | 1,647,044 | +2.90(+2.02%) |
Jun 18, 2025 | 141.49 | 145.52 | 140.20 | 143.58 | 1,131,606 | +1.72(+1.21%) |
Jun 17, 2025 | 144.80 | 146.79 | 140.59 | 141.86 | 1,189,132 | -5.18(-3.52%) |
Jun 16, 2025 | 145.94 | 147.26 | 142.79 | 147.04 | 955,087 | +1.38(+0.95%) |
Jun 13, 2025 | 143.95 | 146.99 | 143.95 | 145.66 | 1,284,588 | -1.43(-0.97%) |
Jun 12, 2025 | 144.42 | 148.31 | 142.64 | 147.09 | 908,452 | +1.55(+1.06%) |
Jun 11, 2025 | 145.67 | 150.00 | 144.52 | 145.54 | 1,619,337 | +0.81(+0.56%) |
Jun 10, 2025 | 141.10 | 146.16 | 140.96 | 144.73 | 1,011,513 | +5.02(+3.59%) |
Jun 09, 2025 | 140.67 | 141.00 | 138.59 | 139.71 | 1,083,110 | +0.60(+0.43%) |
Jun 06, 2025 | 135.24 | 139.72 | 135.01 | 139.11 | 980,388 | +4.29(+3.18%) |
Jun 05, 2025 | 139.62 | 140.17 | 134.82 | 134.82 | 1,262,824 | -4.79(-3.43%) |
Jun 04, 2025 | 134.41 | 142.99 | 134.15 | 139.61 | 2,069,096 | +5.85(+4.37%) |
Jun 03, 2025 | 128.76 | 133.76 | 126.14 | 133.76 | 936,106 | +4.86(+3.77%) |