Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 367.85 | 368.56 | 365.79 | 367.00 | 774,628 | +0.46(+0.13%) |
Aug 28, 2025 | 367.77 | 368.04 | 364.03 | 366.54 | 711,246 | -1.83(-0.50%) |
Aug 27, 2025 | 369.90 | 371.09 | 368.02 | 368.37 | 931,629 | -0.63(-0.17%) |
Aug 26, 2025 | 369.14 | 371.11 | 367.02 | 369.00 | 1,450,168 | -1.94(-0.52%) |
Aug 25, 2025 | 374.11 | 376.69 | 370.73 | 370.94 | 1,025,889 | -4.16(-1.11%) |
Aug 22, 2025 | 377.45 | 378.70 | 373.85 | 375.10 | 1,190,564 | -0.17(-0.05%) |
Aug 21, 2025 | 372.50 | 375.77 | 371.17 | 375.27 | 1,126,170 | +1.27(+0.34%) |
Aug 20, 2025 | 373.93 | 378.68 | 372.72 | 374.00 | 1,104,954 | +1.14(+0.31%) |
Aug 19, 2025 | 367.09 | 373.36 | 366.24 | 372.86 | 1,111,109 | +7.49(+2.05%) |
Aug 18, 2025 | 366.08 | 369.78 | 365.21 | 365.37 | 1,323,893 | -1.64(-0.45%) |
Aug 15, 2025 | 367.20 | 370.70 | 365.21 | 367.01 | 1,181,069 | +0.66(+0.18%) |
Aug 14, 2025 | 371.04 | 372.04 | 365.13 | 366.35 | 1,292,936 | -4.57(-1.23%) |
Aug 13, 2025 | 366.81 | 372.46 | 365.59 | 370.92 | 1,316,793 | +7.11(+1.95%) |
Aug 12, 2025 | 368.48 | 368.65 | 360.25 | 363.81 | 2,994,296 | -4.28(-1.16%) |
Aug 11, 2025 | 366.95 | 370.33 | 365.46 | 368.09 | 1,274,736 | +1.69(+0.46%) |
Aug 08, 2025 | 367.00 | 367.01 | 363.57 | 366.40 | 1,095,235 | +1.37(+0.38%) |
Aug 07, 2025 | 363.71 | 366.66 | 361.25 | 365.03 | 1,843,680 | +1.35(+0.37%) |
Aug 06, 2025 | 363.20 | 364.33 | 358.32 | 363.68 | 931,797 | +2.08(+0.58%) |
Aug 05, 2025 | 360.79 | 364.13 | 359.78 | 361.60 | 1,201,493 | +1.20(+0.33%) |
Aug 04, 2025 | 353.78 | 360.88 | 351.57 | 360.40 | 1,133,740 | +6.94(+1.96%) |
Aug 01, 2025 | 356.68 | 356.68 | 351.44 | 353.46 | 1,640,944 | -1.50(-0.42%) |
Jul 31, 2025 | 352.17 | 359.42 | 352.17 | 354.96 | 1,390,238 | +0.37(+0.10%) |
Jul 30, 2025 | 355.25 | 358.78 | 352.99 | 354.60 | 1,529,362 | +1.31(+0.37%) |
Jul 29, 2025 | 368.39 | 368.39 | 351.29 | 353.29 | 2,223,025 | -15.10(-4.10%) |
Jul 28, 2025 | 370.52 | 372.76 | 366.80 | 368.39 | 1,506,538 | -3.72(-1.00%) |
Jul 25, 2025 | 367.74 | 380.20 | 367.74 | 372.11 | 2,256,214 | +16.25(+4.57%) |
Jul 24, 2025 | 356.42 | 359.00 | 355.26 | 355.86 | 1,518,592 | -0.67(-0.19%) |
Jul 23, 2025 | 354.87 | 356.68 | 350.43 | 356.53 | 1,683,074 | +3.05(+0.86%) |
Jul 22, 2025 | 351.24 | 355.07 | 350.86 | 353.48 | 1,965,034 | +3.30(+0.94%) |
Jul 21, 2025 | 355.40 | 355.86 | 350.01 | 350.18 | 1,074,588 | -5.19(-1.46%) |
Jul 18, 2025 | 354.22 | 357.75 | 351.66 | 355.36 | 1,082,146 | +1.48(+0.42%) |
Jul 17, 2025 | 351.87 | 355.74 | 350.61 | 353.89 | 1,222,303 | +0.07(+0.02%) |
Jul 16, 2025 | 354.51 | 354.51 | 348.91 | 353.82 | 1,153,372 | +2.18(+0.62%) |
Jul 15, 2025 | 356.84 | 358.78 | 351.64 | 351.64 | 1,108,912 | -7.42(-2.07%) |
Jul 14, 2025 | 356.13 | 359.25 | 353.08 | 359.07 | 765,980 | +4.14(+1.17%) |
Jul 11, 2025 | 357.00 | 359.81 | 354.36 | 354.93 | 859,064 | -3.32(-0.93%) |
Jul 10, 2025 | 355.79 | 359.13 | 354.96 | 358.25 | 1,191,644 | +2.08(+0.58%) |
Jul 09, 2025 | 353.11 | 356.52 | 351.45 | 356.17 | 876,922 | +2.35(+0.66%) |
Jul 08, 2025 | 349.96 | 356.27 | 347.30 | 353.83 | 2,513,241 | +1.34(+0.38%) |
Jul 07, 2025 | 353.51 | 355.44 | 350.80 | 352.49 | 1,185,747 | -1.53(-0.43%) |
Jul 03, 2025 | 352.13 | 355.56 | 350.76 | 354.02 | 642,059 | +3.20(+0.91%) |
Jul 02, 2025 | 354.16 | 357.85 | 345.06 | 350.81 | 1,275,225 | -5.37(-1.51%) |