Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 456.12 | 456.84 | 454.28 | 456.09 | 3,606,356 | -0.70(-0.15%) |
Aug 28, 2025 | 456.53 | 457.20 | 454.79 | 456.79 | 3,576,379 | +0.76(+0.17%) |
Aug 27, 2025 | 454.28 | 456.64 | 454.21 | 456.03 | 2,943,094 | +1.54(+0.34%) |
Aug 26, 2025 | 452.79 | 454.75 | 452.54 | 454.49 | 3,190,223 | +1.42(+0.31%) |
Aug 25, 2025 | 455.64 | 456.19 | 453.03 | 453.07 | 3,897,437 | -3.57(-0.78%) |
Aug 22, 2025 | 450.42 | 457.87 | 450.29 | 456.64 | 8,534,781 | +8.69(+1.94%) |
Aug 21, 2025 | 447.72 | 449.07 | 445.88 | 447.95 | 3,780,035 | -1.41(-0.31%) |
Aug 20, 2025 | 449.79 | 450.52 | 447.67 | 449.36 | 4,726,060 | +0.07(+0.02%) |
Aug 19, 2025 | 449.85 | 452.15 | 448.21 | 449.29 | 5,794,025 | +0.24(+0.05%) |
Aug 18, 2025 | 449.35 | 449.97 | 448.63 | 449.05 | 3,808,832 | -0.48(-0.11%) |
Aug 15, 2025 | 451.90 | 452.05 | 448.97 | 449.53 | 5,584,529 | +0.64(+0.14%) |
Aug 14, 2025 | 447.48 | 449.37 | 446.71 | 448.89 | 4,565,088 | -0.26(-0.06%) |
Aug 13, 2025 | 446.18 | 449.38 | 445.79 | 449.15 | 6,206,690 | +4.74(+1.07%) |
Aug 12, 2025 | 441.43 | 444.89 | 440.88 | 444.42 | 5,020,269 | +4.67(+1.06%) |
Aug 11, 2025 | 442.07 | 442.61 | 438.97 | 439.75 | 3,552,988 | -1.91(-0.43%) |
Aug 08, 2025 | 440.54 | 442.62 | 440.05 | 441.66 | 3,686,725 | +2.20(+0.50%) |
Aug 07, 2025 | 444.01 | 444.75 | 437.72 | 439.46 | 5,218,091 | -2.25(-0.51%) |
Aug 06, 2025 | 441.85 | 442.69 | 439.87 | 441.71 | 2,975,877 | +0.83(+0.19%) |
Aug 05, 2025 | 441.54 | 442.74 | 438.95 | 440.88 | 4,083,249 | -0.67(-0.15%) |
Aug 04, 2025 | 437.62 | 441.64 | 437.33 | 441.55 | 5,067,499 | +6.09(+1.40%) |
Aug 01, 2025 | 437.49 | 437.50 | 433.14 | 435.46 | 5,983,857 | -5.61(-1.27%) |
Jul 31, 2025 | 445.01 | 445.94 | 440.24 | 441.07 | 4,224,032 | -3.43(-0.77%) |
Jul 30, 2025 | 446.44 | 447.12 | 442.35 | 444.50 | 3,765,654 | -1.72(-0.39%) |
Jul 29, 2025 | 448.36 | 448.58 | 445.39 | 446.22 | 3,148,040 | -1.86(-0.41%) |
Jul 28, 2025 | 448.39 | 449.21 | 447.11 | 448.07 | 2,865,392 | -0.68(-0.15%) |
Jul 25, 2025 | 447.26 | 449.14 | 446.15 | 448.75 | 3,712,772 | +1.91(+0.43%) |
Jul 24, 2025 | 446.75 | 448.86 | 446.49 | 446.85 | 5,079,655 | -3.10(-0.69%) |
Jul 23, 2025 | 446.99 | 449.98 | 446.09 | 449.94 | 5,487,826 | +5.25(+1.18%) |
Jul 22, 2025 | 442.60 | 445.19 | 442.58 | 444.70 | 3,089,171 | +1.52(+0.34%) |
Jul 21, 2025 | 443.94 | 445.75 | 442.88 | 443.18 | 2,550,181 | +0.18(+0.04%) |
Jul 18, 2025 | 445.47 | 445.52 | 441.86 | 443.00 | 3,904,199 | -1.78(-0.40%) |
Jul 17, 2025 | 441.61 | 445.17 | 441.54 | 444.77 | 3,792,659 | +2.86(+0.65%) |
Jul 16, 2025 | 441.42 | 442.17 | 437.20 | 441.92 | 4,228,465 | +2.21(+0.50%) |
Jul 15, 2025 | 444.14 | 444.73 | 439.70 | 439.71 | 3,812,519 | -4.43(-1.00%) |
Jul 14, 2025 | 442.67 | 444.32 | 442.03 | 444.14 | 2,245,017 | +1.01(+0.23%) |
Jul 11, 2025 | 443.23 | 444.02 | 442.32 | 443.13 | 3,348,877 | -2.93(-0.66%) |
Jul 10, 2025 | 443.94 | 447.36 | 443.26 | 446.05 | 2,266,481 | +1.98(+0.45%) |
Jul 09, 2025 | 443.95 | 445.15 | 441.84 | 444.08 | 3,254,454 | +2.14(+0.48%) |
Jul 08, 2025 | 443.25 | 443.94 | 441.61 | 441.94 | 3,563,590 | -1.62(-0.37%) |
Jul 07, 2025 | 446.93 | 447.39 | 441.12 | 443.56 | 3,660,442 | -4.09(-0.91%) |
Jul 03, 2025 | 445.23 | 448.41 | 445.12 | 447.64 | 2,809,884 | +3.38(+0.76%) |
Jul 02, 2025 | 444.24 | 444.95 | 442.93 | 444.27 | 3,144,118 | -0.18(-0.04%) |