Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 199.76 | 202.15 | 196.93 | 202.08 | 2,109,292 | -2.75(-1.34%) |
Aug 29, 2025 | 209.23 | 210.69 | 202.96 | 204.83 | 1,645,256 | -5.04(-2.40%) |
Aug 28, 2025 | 208.75 | 211.22 | 208.37 | 209.87 | 1,420,826 | +1.97(+0.95%) |
Aug 27, 2025 | 208.06 | 208.56 | 205.90 | 207.90 | 1,124,607 | -0.47(-0.23%) |
Aug 26, 2025 | 209.50 | 210.05 | 205.81 | 208.37 | 2,141,874 | -0.47(-0.23%) |
Aug 25, 2025 | 210.23 | 212.40 | 208.69 | 208.84 | 1,167,337 | -1.00(-0.48%) |
Aug 22, 2025 | 205.67 | 210.32 | 204.76 | 209.84 | 1,033,601 | +4.78(+2.33%) |
Aug 21, 2025 | 204.69 | 206.60 | 203.90 | 205.06 | 1,048,948 | +1.01(+0.49%) |
Aug 20, 2025 | 205.12 | 205.31 | 199.61 | 204.05 | 1,515,968 | -2.05(-0.99%) |
Aug 19, 2025 | 211.60 | 212.11 | 204.79 | 206.10 | 2,051,513 | -9.56(-4.43%) |
Aug 18, 2025 | 214.37 | 216.45 | 213.71 | 215.66 | 1,489,141 | +0.33(+0.15%) |
Aug 15, 2025 | 216.48 | 216.55 | 211.73 | 215.33 | 1,272,609 | -1.99(-0.92%) |
Aug 14, 2025 | 217.21 | 219.29 | 214.21 | 217.32 | 1,654,591 | -1.68(-0.77%) |
Aug 13, 2025 | 230.84 | 232.33 | 215.94 | 219.00 | 1,843,743 | -11.23(-4.88%) |
Aug 12, 2025 | 224.46 | 230.41 | 223.90 | 230.22 | 1,135,706 | +7.64(+3.43%) |
Aug 11, 2025 | 224.38 | 227.36 | 221.96 | 222.59 | 842,594 | -1.67(-0.74%) |
Aug 08, 2025 | 222.59 | 226.98 | 221.50 | 224.26 | 1,315,873 | +3.85(+1.75%) |
Aug 07, 2025 | 222.45 | 222.75 | 218.31 | 220.41 | 1,351,231 | -0.19(-0.09%) |
Aug 06, 2025 | 219.55 | 221.24 | 216.93 | 220.60 | 1,291,404 | +1.07(+0.49%) |
Aug 05, 2025 | 224.02 | 225.69 | 217.89 | 219.53 | 931,262 | -2.68(-1.21%) |
Aug 04, 2025 | 221.12 | 222.28 | 218.26 | 222.21 | 1,058,829 | +3.73(+1.71%) |
Aug 01, 2025 | 218.57 | 221.74 | 213.92 | 218.48 | 1,371,403 | -4.61(-2.07%) |
Jul 31, 2025 | 227.79 | 227.97 | 220.95 | 223.09 | 1,204,316 | -3.25(-1.44%) |
Jul 30, 2025 | 229.91 | 231.84 | 225.06 | 226.34 | 1,151,498 | -3.96(-1.72%) |
Jul 29, 2025 | 227.92 | 232.75 | 227.55 | 230.29 | 1,792,278 | +5.59(+2.49%) |
Jul 28, 2025 | 221.88 | 224.72 | 219.98 | 224.71 | 828,747 | +2.24(+1.01%) |
Jul 25, 2025 | 219.20 | 223.26 | 219.20 | 222.47 | 854,729 | +4.14(+1.90%) |
Jul 24, 2025 | 226.13 | 226.83 | 212.22 | 218.33 | 1,935,268 | -10.74(-4.69%) |
Jul 23, 2025 | 221.91 | 229.08 | 221.67 | 229.07 | 1,282,279 | +8.31(+3.76%) |
Jul 22, 2025 | 222.72 | 223.26 | 216.60 | 220.76 | 1,252,732 | -2.36(-1.06%) |
Jul 21, 2025 | 223.92 | 225.90 | 221.46 | 223.12 | 1,085,690 | -0.78(-0.35%) |
Jul 18, 2025 | 224.43 | 226.38 | 222.80 | 223.90 | 1,280,602 | +1.75(+0.79%) |
Jul 17, 2025 | 218.19 | 222.90 | 217.54 | 222.15 | 1,462,946 | +3.94(+1.80%) |
Jul 16, 2025 | 218.45 | 218.69 | 214.42 | 218.21 | 1,273,037 | -0.49(-0.22%) |
Jul 15, 2025 | 222.03 | 222.72 | 217.32 | 218.70 | 1,357,166 | -1.74(-0.79%) |
Jul 14, 2025 | 220.88 | 221.97 | 218.92 | 220.44 | 943,507 | -1.50(-0.68%) |
Jul 11, 2025 | 220.60 | 222.59 | 218.40 | 221.94 | 865,990 | +1.06(+0.48%) |
Jul 10, 2025 | 221.15 | 223.26 | 219.12 | 220.88 | 1,197,137 | -0.30(-0.14%) |
Jul 09, 2025 | 223.29 | 223.63 | 219.96 | 221.18 | 1,399,259 | -0.60(-0.27%) |
Jul 08, 2025 | 227.42 | 227.42 | 219.63 | 221.78 | 1,672,928 | -3.55(-1.58%) |
Jul 07, 2025 | 224.92 | 227.38 | 223.30 | 225.33 | 1,084,450 | -0.60(-0.27%) |
Jul 03, 2025 | 222.66 | 227.46 | 222.47 | 225.93 | 1,129,443 | +4.12(+1.86%) |
Jul 02, 2025 | 216.89 | 222.12 | 215.93 | 221.81 | 1,658,901 | +5.75(+2.66%) |