Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 228.70 | 230.70 | 224.56 | 225.67 | 586,859 | -3.55(-1.55%) |
Aug 28, 2025 | 231.69 | 233.80 | 226.00 | 229.22 | 586,422 | +1.22(+0.54%) |
Aug 27, 2025 | 224.94 | 231.91 | 222.04 | 228.00 | 1,048,665 | +6.81(+3.08%) |
Aug 26, 2025 | 229.66 | 233.99 | 218.31 | 221.19 | 1,072,662 | -9.53(-4.13%) |
Aug 25, 2025 | 225.54 | 233.45 | 219.26 | 230.72 | 1,955,919 | -12.99(-5.33%) |
Aug 22, 2025 | 222.46 | 245.25 | 219.80 | 243.71 | 1,819,038 | +24.92(+11.39%) |
Aug 21, 2025 | 212.89 | 219.13 | 210.50 | 218.79 | 918,894 | +2.18(+1.01%) |
Aug 20, 2025 | 228.38 | 228.38 | 213.76 | 216.61 | 1,422,131 | -14.92(-6.44%) |
Aug 19, 2025 | 233.14 | 240.96 | 228.10 | 231.53 | 839,031 | +2.32(+1.01%) |
Aug 18, 2025 | 233.47 | 235.32 | 228.69 | 229.21 | 690,846 | -4.55(-1.95%) |
Aug 15, 2025 | 237.00 | 240.00 | 233.34 | 233.76 | 552,490 | -1.34(-0.57%) |
Aug 14, 2025 | 236.05 | 237.00 | 229.17 | 235.10 | 1,145,805 | -10.58(-4.31%) |
Aug 13, 2025 | 239.00 | 248.38 | 233.89 | 245.68 | 1,386,744 | +8.39(+3.54%) |
Aug 12, 2025 | 218.45 | 238.09 | 217.50 | 237.29 | 1,590,182 | +22.37(+10.41%) |
Aug 11, 2025 | 215.00 | 219.00 | 213.65 | 214.92 | 803,866 | -0.12(-0.06%) |
Aug 08, 2025 | 214.35 | 216.00 | 211.67 | 215.04 | 613,917 | +1.98(+0.93%) |
Aug 07, 2025 | 223.09 | 229.85 | 208.20 | 213.06 | 1,389,985 | +0.04(+0.02%) |
Aug 06, 2025 | 217.33 | 220.61 | 212.77 | 213.02 | 590,523 | -4.97(-2.28%) |
Aug 05, 2025 | 217.68 | 221.00 | 212.19 | 217.99 | 855,308 | +1.10(+0.51%) |
Aug 04, 2025 | 208.50 | 220.92 | 207.41 | 216.89 | 1,487,000 | +16.13(+8.03%) |
Aug 01, 2025 | 199.86 | 204.14 | 191.59 | 200.76 | 1,315,081 | -4.86(-2.36%) |
Jul 31, 2025 | 206.00 | 209.04 | 203.03 | 205.62 | 762,269 | -2.10(-1.01%) |
Jul 30, 2025 | 214.79 | 216.72 | 205.08 | 207.72 | 862,493 | -3.81(-1.80%) |
Jul 29, 2025 | 216.55 | 219.55 | 210.18 | 211.53 | 730,488 | -6.64(-3.04%) |
Jul 28, 2025 | 217.79 | 222.49 | 212.00 | 218.17 | 824,014 | +4.37(+2.04%) |
Jul 25, 2025 | 213.16 | 215.35 | 208.57 | 213.80 | 749,765 | +1.06(+0.50%) |
Jul 24, 2025 | 218.45 | 224.22 | 211.75 | 212.74 | 901,286 | -8.26(-3.74%) |
Jul 23, 2025 | 215.20 | 223.54 | 215.20 | 221.00 | 1,280,425 | +8.21(+3.86%) |
Jul 22, 2025 | 196.02 | 213.66 | 194.69 | 212.79 | 1,923,286 | +18.12(+9.31%) |
Jul 21, 2025 | 199.15 | 199.15 | 192.44 | 194.67 | 738,368 | -0.82(-0.42%) |
Jul 18, 2025 | 199.10 | 199.80 | 193.65 | 195.49 | 678,699 | -1.27(-0.65%) |
Jul 17, 2025 | 190.24 | 199.00 | 190.24 | 196.76 | 1,494,756 | +8.44(+4.48%) |
Jul 16, 2025 | 188.00 | 190.44 | 181.03 | 188.32 | 1,395,505 | +0.78(+0.42%) |
Jul 15, 2025 | 204.15 | 205.21 | 186.70 | 187.54 | 1,761,560 | -15.37(-7.57%) |
Jul 14, 2025 | 207.00 | 207.71 | 200.31 | 202.91 | 828,947 | -4.61(-2.22%) |
Jul 11, 2025 | 209.59 | 211.24 | 206.77 | 207.52 | 807,984 | -5.93(-2.78%) |
Jul 10, 2025 | 204.95 | 217.60 | 203.27 | 213.45 | 1,185,222 | +10.18(+5.01%) |
Jul 09, 2025 | 202.00 | 205.00 | 198.66 | 203.27 | 802,576 | +3.65(+1.83%) |
Jul 08, 2025 | 198.99 | 202.59 | 192.82 | 199.62 | 906,105 | +1.24(+0.63%) |
Jul 07, 2025 | 204.83 | 206.59 | 196.75 | 198.38 | 1,008,926 | -8.66(-4.18%) |
Jul 03, 2025 | 205.70 | 209.05 | 203.84 | 207.04 | 579,176 | +1.24(+0.60%) |
Jul 02, 2025 | 200.00 | 212.33 | 197.73 | 205.80 | 2,126,854 | +6.83(+3.43%) |