Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2025 | 246.80 | 246.80 | 236.28 | 236.73 | 1,250,803 | -10.85(-4.38%) |
Sep 03, 2025 | 249.50 | 250.19 | 245.06 | 247.58 | 986,146 | -3.33(-1.33%) |
Sep 02, 2025 | 248.26 | 251.07 | 247.20 | 250.91 | 1,057,586 | -0.28(-0.11%) |
Aug 29, 2025 | 247.68 | 251.36 | 247.06 | 251.19 | 920,294 | +3.46(+1.40%) |
Aug 28, 2025 | 247.24 | 248.56 | 245.15 | 247.73 | 881,785 | +1.37(+0.56%) |
Aug 27, 2025 | 242.62 | 246.38 | 242.47 | 246.36 | 1,037,925 | +3.23(+1.33%) |
Aug 26, 2025 | 241.05 | 244.23 | 241.05 | 243.13 | 2,532,927 | +1.66(+0.69%) |
Aug 25, 2025 | 249.50 | 249.50 | 241.20 | 241.47 | 1,209,928 | -8.43(-3.37%) |
Aug 22, 2025 | 246.41 | 252.13 | 245.04 | 249.90 | 1,274,249 | +5.24(+2.14%) |
Aug 21, 2025 | 243.72 | 247.38 | 242.31 | 244.66 | 1,722,806 | +0.46(+0.19%) |
Aug 20, 2025 | 243.18 | 248.79 | 242.54 | 244.20 | 1,301,098 | +1.32(+0.54%) |
Aug 19, 2025 | 240.00 | 248.14 | 239.65 | 242.88 | 1,511,439 | +3.94(+1.65%) |
Aug 18, 2025 | 239.71 | 242.20 | 237.66 | 238.94 | 1,929,146 | +0.25(+0.10%) |
Aug 15, 2025 | 243.26 | 245.03 | 238.63 | 238.69 | 1,615,979 | -4.38(-1.80%) |
Aug 14, 2025 | 240.83 | 244.70 | 237.81 | 243.07 | 1,982,762 | +0.41(+0.17%) |
Aug 13, 2025 | 230.00 | 242.69 | 229.62 | 242.66 | 1,677,772 | +13.27(+5.78%) |
Aug 12, 2025 | 226.12 | 229.67 | 223.65 | 229.39 | 1,584,982 | +3.41(+1.51%) |
Aug 11, 2025 | 228.11 | 235.40 | 225.78 | 225.98 | 2,008,865 | -3.02(-1.32%) |
Aug 08, 2025 | 230.07 | 233.10 | 227.14 | 229.00 | 2,105,658 | -0.69(-0.30%) |
Aug 07, 2025 | 246.92 | 246.92 | 228.90 | 229.69 | 2,912,456 | -14.02(-5.75%) |
Aug 06, 2025 | 244.00 | 250.50 | 240.58 | 243.71 | 2,574,488 | -0.22(-0.09%) |
Aug 05, 2025 | 242.49 | 247.99 | 231.00 | 243.93 | 4,539,740 | -92.78(-27.55%) |
Aug 04, 2025 | 331.00 | 337.29 | 330.04 | 336.71 | 1,619,743 | +8.17(+2.49%) |
Aug 01, 2025 | 334.66 | 335.83 | 326.93 | 328.54 | 1,286,154 | -10.11(-2.99%) |
Jul 31, 2025 | 343.25 | 345.50 | 337.40 | 338.65 | 897,843 | -5.15(-1.50%) |
Jul 30, 2025 | 350.62 | 352.07 | 342.00 | 343.80 | 709,575 | -6.60(-1.88%) |
Jul 29, 2025 | 353.71 | 353.77 | 348.64 | 350.40 | 865,250 | -2.07(-0.59%) |
Jul 28, 2025 | 356.74 | 357.33 | 352.47 | 352.47 | 617,916 | -4.17(-1.17%) |
Jul 25, 2025 | 356.01 | 359.36 | 354.24 | 356.64 | 753,850 | +0.50(+0.14%) |
Jul 24, 2025 | 355.00 | 358.22 | 353.72 | 356.14 | 516,624 | -1.84(-0.51%) |
Jul 23, 2025 | 358.40 | 360.02 | 354.27 | 357.98 | 770,402 | +1.46(+0.41%) |
Jul 22, 2025 | 354.95 | 360.49 | 353.57 | 356.52 | 1,169,949 | +3.42(+0.97%) |
Jul 21, 2025 | 356.64 | 357.00 | 352.29 | 353.10 | 953,000 | -2.30(-0.65%) |
Jul 18, 2025 | 361.20 | 361.20 | 352.64 | 355.40 | 1,318,630 | -6.01(-1.66%) |
Jul 17, 2025 | 363.35 | 368.73 | 352.37 | 361.41 | 1,045,407 | -2.17(-0.60%) |
Jul 16, 2025 | 360.51 | 363.58 | 356.70 | 363.58 | 1,425,856 | +3.71(+1.03%) |
Jul 15, 2025 | 374.77 | 374.90 | 358.50 | 359.87 | 1,107,773 | -13.41(-3.59%) |
Jul 14, 2025 | 373.50 | 375.84 | 370.69 | 373.28 | 1,095,058 | -1.12(-0.30%) |
Jul 11, 2025 | 385.25 | 386.06 | 373.87 | 374.40 | 817,867 | -13.38(-3.45%) |
Jul 10, 2025 | 392.61 | 394.09 | 386.75 | 387.78 | 809,176 | -6.66(-1.69%) |
Jul 09, 2025 | 399.35 | 401.60 | 391.24 | 394.44 | 626,119 | -4.71(-1.18%) |
Jul 08, 2025 | 400.05 | 403.95 | 398.49 | 399.15 | 449,173 | -0.58(-0.15%) |
Jul 07, 2025 | 398.07 | 401.90 | 395.00 | 399.73 | 786,411 | -0.55(-0.14%) |
Jul 03, 2025 | 398.07 | 402.25 | 395.18 | 400.28 | 341,176 | +4.84(+1.22%) |
Jul 02, 2025 | 405.16 | 407.24 | 392.19 | 395.44 | 816,279 | -11.26(-2.77%) |