Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 328.96 | 330.10 | 322.53 | 323.28 | 91,260 | -6.91(-2.09%) |
Aug 28, 2025 | 339.89 | 339.89 | 325.23 | 330.19 | 168,005 | -6.73(-2.00%) |
Aug 27, 2025 | 334.41 | 342.14 | 333.84 | 336.92 | 69,386 | -0.77(-0.23%) |
Aug 26, 2025 | 337.82 | 341.28 | 336.87 | 337.69 | 77,224 | -3.03(-0.89%) |
Aug 25, 2025 | 337.14 | 340.72 | 336.81 | 340.72 | 129,678 | -0.18(-0.05%) |
Aug 22, 2025 | 327.10 | 352.49 | 327.10 | 340.90 | 106,211 | +14.24(+4.36%) |
Aug 21, 2025 | 330.20 | 332.26 | 320.00 | 326.66 | 137,236 | -3.99(-1.21%) |
Aug 20, 2025 | 336.81 | 343.41 | 329.80 | 330.65 | 156,572 | -9.74(-2.86%) |
Aug 19, 2025 | 344.94 | 348.46 | 337.93 | 340.39 | 140,698 | -2.98(-0.87%) |
Aug 18, 2025 | 339.97 | 344.48 | 338.85 | 343.37 | 74,713 | +3.76(+1.11%) |
Aug 15, 2025 | 341.85 | 342.37 | 337.08 | 339.61 | 110,382 | -1.09(-0.32%) |
Aug 14, 2025 | 350.47 | 350.47 | 339.05 | 340.70 | 74,534 | -15.64(-4.39%) |
Aug 13, 2025 | 344.12 | 357.65 | 341.11 | 356.34 | 115,476 | +15.64(+4.59%) |
Aug 12, 2025 | 332.29 | 342.63 | 329.80 | 340.70 | 85,870 | +12.25(+3.73%) |
Aug 11, 2025 | 325.04 | 328.51 | 321.77 | 328.45 | 140,962 | +2.16(+0.66%) |
Aug 08, 2025 | 326.62 | 328.66 | 325.43 | 326.29 | 70,831 | +0.65(+0.20%) |
Aug 07, 2025 | 326.76 | 327.15 | 321.44 | 325.64 | 63,588 | +1.83(+0.57%) |
Aug 06, 2025 | 322.92 | 324.76 | 317.09 | 323.81 | 81,081 | -1.57(-0.48%) |
Aug 05, 2025 | 321.66 | 327.62 | 321.66 | 325.38 | 87,360 | +1.96(+0.61%) |
Aug 04, 2025 | 324.22 | 329.20 | 322.73 | 323.42 | 75,180 | -0.65(-0.20%) |
Aug 01, 2025 | 327.39 | 329.05 | 318.21 | 324.07 | 117,867 | -8.70(-2.61%) |
Jul 31, 2025 | 353.61 | 353.61 | 330.04 | 332.77 | 155,866 | -25.84(-7.21%) |
Jul 30, 2025 | 357.60 | 369.97 | 343.28 | 358.61 | 294,290 | +14.20(+4.12%) |
Jul 29, 2025 | 348.01 | 348.01 | 340.35 | 344.41 | 133,654 | +0.39(+0.11%) |
Jul 28, 2025 | 346.82 | 346.97 | 341.74 | 344.02 | 96,625 | -1.36(-0.39%) |
Jul 25, 2025 | 342.20 | 345.70 | 336.38 | 345.38 | 82,476 | +6.02(+1.77%) |
Jul 24, 2025 | 339.98 | 342.51 | 336.26 | 339.36 | 81,937 | -3.19(-0.93%) |
Jul 23, 2025 | 336.06 | 343.86 | 334.10 | 342.55 | 74,241 | +11.42(+3.45%) |
Jul 22, 2025 | 326.25 | 333.94 | 326.25 | 331.13 | 93,918 | +4.37(+1.34%) |
Jul 21, 2025 | 336.80 | 336.80 | 326.37 | 326.76 | 51,264 | -6.94(-2.08%) |
Jul 18, 2025 | 336.87 | 336.87 | 329.50 | 333.70 | 109,233 | -0.89(-0.27%) |
Jul 17, 2025 | 325.27 | 336.00 | 325.27 | 334.59 | 90,693 | +11.71(+3.63%) |
Jul 16, 2025 | 319.11 | 324.67 | 314.41 | 322.88 | 121,096 | +5.07(+1.60%) |
Jul 15, 2025 | 325.97 | 325.97 | 317.57 | 317.81 | 110,480 | -5.62(-1.74%) |
Jul 14, 2025 | 330.44 | 332.40 | 322.79 | 323.43 | 88,648 | -8.94(-2.69%) |
Jul 11, 2025 | 336.24 | 337.10 | 329.68 | 332.37 | 104,848 | -6.70(-1.98%) |
Jul 10, 2025 | 329.19 | 342.22 | 329.19 | 339.07 | 151,444 | +9.25(+2.80%) |
Jul 09, 2025 | 326.96 | 331.42 | 325.53 | 329.82 | 182,209 | +3.26(+1.00%) |
Jul 08, 2025 | 320.19 | 330.36 | 320.19 | 326.56 | 117,226 | +8.79(+2.77%) |
Jul 07, 2025 | 324.85 | 328.76 | 317.09 | 317.77 | 117,877 | -11.76(-3.57%) |
Jul 03, 2025 | 331.80 | 332.92 | 328.77 | 329.53 | 33,820 | +0.20(+0.06%) |
Jul 02, 2025 | 327.11 | 330.06 | 325.00 | 329.33 | 79,722 | +4.47(+1.37%) |
Jul 01, 2025 | 313.39 | 332.16 | 309.59 | 324.87 | 172,659 | +7.74(+2.44%) |
Jun 30, 2025 | 316.76 | 318.85 | 311.74 | 317.12 | 186,017 | +3.92(+1.25%) |
Jun 27, 2025 | 316.40 | 317.33 | 310.06 | 313.21 | 155,117 | -0.54(-0.17%) |
Jun 26, 2025 | 310.11 | 314.71 | 306.69 | 313.75 | 73,214 | +6.58(+2.14%) |
Jun 25, 2025 | 310.28 | 311.14 | 305.87 | 307.16 | 85,966 | -1.25(-0.40%) |
Jun 24, 2025 | 305.69 | 312.46 | 302.99 | 308.41 | 114,905 | +4.33(+1.43%) |
Jun 23, 2025 | 299.35 | 305.94 | 295.67 | 304.08 | 194,544 | +2.27(+0.75%) |
Jun 20, 2025 | 310.37 | 311.91 | 301.49 | 301.81 | 141,225 | -7.14(-2.31%) |
Jun 18, 2025 | 309.85 | 315.61 | 308.95 | 308.95 | 156,701 | -1.40(-0.45%) |
Jun 17, 2025 | 316.14 | 320.99 | 310.34 | 310.35 | 155,592 | -9.62(-3.01%) |
Jun 16, 2025 | 319.57 | 321.56 | 317.19 | 319.97 | 71,374 | +4.84(+1.53%) |
Jun 13, 2025 | 316.67 | 321.29 | 313.60 | 315.13 | 101,846 | -7.03(-2.18%) |
Jun 12, 2025 | 325.07 | 327.10 | 321.18 | 322.17 | 82,819 | -6.99(-2.12%) |
Jun 11, 2025 | 334.15 | 335.35 | 328.60 | 329.16 | 181,278 | -4.08(-1.23%) |
Jun 10, 2025 | 334.12 | 335.96 | 328.83 | 333.25 | 96,924 | +0.53(+0.16%) |
Jun 09, 2025 | 333.08 | 339.35 | 326.86 | 332.72 | 209,836 | +3.49(+1.06%) |
Jun 06, 2025 | 329.37 | 331.19 | 325.46 | 329.23 | 77,684 | +6.01(+1.86%) |
Jun 05, 2025 | 319.20 | 326.24 | 314.79 | 323.22 | 145,287 | +3.06(+0.95%) |
Jun 04, 2025 | 313.86 | 321.28 | 313.86 | 320.16 | 107,125 | +7.47(+2.39%) |
Jun 03, 2025 | 307.08 | 313.85 | 304.57 | 312.69 | 86,085 | +5.98(+1.95%) |