Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 327.28 | 332.06 | 326.81 | 331.28 | 2,981,405 | +4.29(+1.31%) |
Aug 28, 2025 | 323.99 | 327.54 | 322.00 | 326.99 | 2,194,849 | +4.53(+1.40%) |
Aug 27, 2025 | 319.92 | 323.52 | 319.50 | 322.46 | 1,970,172 | +1.86(+0.58%) |
Aug 26, 2025 | 315.02 | 320.79 | 314.12 | 320.60 | 1,848,466 | +4.80(+1.52%) |
Aug 25, 2025 | 319.06 | 319.95 | 315.41 | 315.80 | 1,599,657 | -3.36(-1.05%) |
Aug 22, 2025 | 310.22 | 321.71 | 310.15 | 319.16 | 2,785,180 | +10.99(+3.57%) |
Aug 21, 2025 | 306.79 | 308.51 | 304.01 | 308.17 | 1,848,780 | -0.23(-0.07%) |
Aug 20, 2025 | 305.73 | 309.02 | 303.87 | 308.40 | 2,481,652 | +2.30(+0.75%) |
Aug 19, 2025 | 306.66 | 308.57 | 304.57 | 306.10 | 2,215,377 | -0.95(-0.31%) |
Aug 18, 2025 | 304.27 | 307.24 | 302.79 | 307.05 | 2,115,155 | +1.58(+0.52%) |
Aug 15, 2025 | 309.46 | 309.81 | 304.24 | 305.47 | 2,728,031 | -2.26(-0.73%) |
Aug 14, 2025 | 305.54 | 307.95 | 302.51 | 307.73 | 2,108,141 | +0.86(+0.28%) |
Aug 13, 2025 | 304.69 | 307.60 | 302.43 | 306.87 | 2,586,201 | +3.66(+1.21%) |
Aug 12, 2025 | 298.90 | 305.07 | 298.48 | 303.21 | 2,170,713 | +6.98(+2.36%) |
Aug 11, 2025 | 297.12 | 297.44 | 294.89 | 296.23 | 2,316,876 | -1.20(-0.40%) |
Aug 08, 2025 | 297.00 | 298.13 | 294.54 | 297.43 | 1,778,243 | +2.70(+0.92%) |
Aug 07, 2025 | 297.70 | 298.29 | 290.63 | 294.73 | 2,842,657 | -0.81(-0.27%) |
Aug 06, 2025 | 297.21 | 298.05 | 294.44 | 295.54 | 3,430,411 | -1.10(-0.37%) |
Aug 05, 2025 | 299.85 | 300.35 | 295.23 | 296.64 | 2,181,183 | -1.95(-0.65%) |
Aug 04, 2025 | 295.54 | 299.10 | 295.53 | 298.59 | 1,876,181 | +4.32(+1.47%) |
Aug 01, 2025 | 294.03 | 294.91 | 288.34 | 294.27 | 3,013,167 | -5.04(-1.68%) |
Jul 31, 2025 | 301.90 | 303.91 | 298.07 | 299.31 | 2,718,152 | -4.10(-1.35%) |
Jul 30, 2025 | 308.55 | 308.75 | 301.37 | 303.41 | 3,131,053 | -5.13(-1.66%) |
Jul 29, 2025 | 312.91 | 313.62 | 307.85 | 308.54 | 1,795,933 | -2.20(-0.71%) |
Jul 28, 2025 | 311.60 | 313.50 | 309.29 | 310.74 | 1,653,402 | -0.87(-0.28%) |
Jul 25, 2025 | 309.42 | 312.65 | 307.51 | 311.61 | 2,150,154 | +3.36(+1.09%) |
Jul 24, 2025 | 308.30 | 310.50 | 307.00 | 308.25 | 2,288,151 | -0.41(-0.13%) |
Jul 23, 2025 | 308.00 | 309.59 | 305.24 | 308.66 | 2,138,680 | +4.52(+1.49%) |
Jul 22, 2025 | 302.98 | 306.16 | 301.73 | 304.14 | 2,295,880 | +1.17(+0.39%) |
Jul 21, 2025 | 307.96 | 309.17 | 302.97 | 302.97 | 2,665,782 | -4.98(-1.62%) |
Jul 18, 2025 | 311.86 | 311.86 | 302.51 | 307.95 | 5,531,098 | -7.40(-2.35%) |
Jul 17, 2025 | 310.92 | 316.98 | 310.58 | 315.35 | 3,221,283 | +3.45(+1.11%) |
Jul 16, 2025 | 312.44 | 312.49 | 306.61 | 311.90 | 2,921,300 | +1.25(+0.40%) |
Jul 15, 2025 | 318.61 | 319.45 | 310.43 | 310.65 | 3,006,078 | -10.27(-3.20%) |
Jul 14, 2025 | 319.29 | 321.77 | 317.68 | 320.92 | 1,891,047 | +1.45(+0.45%) |
Jul 11, 2025 | 322.98 | 324.35 | 319.20 | 319.47 | 2,091,226 | -5.77(-1.77%) |
Jul 10, 2025 | 317.85 | 326.10 | 317.50 | 325.24 | 2,844,695 | +7.89(+2.49%) |
Jul 09, 2025 | 318.66 | 320.93 | 317.31 | 317.35 | 2,424,372 | +0.37(+0.12%) |
Jul 08, 2025 | 324.47 | 324.47 | 316.95 | 316.98 | 2,641,592 | -5.75(-1.78%) |
Jul 07, 2025 | 327.52 | 328.40 | 320.26 | 322.73 | 2,160,452 | -5.40(-1.65%) |
Jul 03, 2025 | 325.33 | 329.14 | 324.18 | 328.13 | 1,541,784 | +3.34(+1.03%) |
Jul 02, 2025 | 322.18 | 325.78 | 320.53 | 324.79 | 3,047,938 | +3.07(+0.95%) |