Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 407.73 | 408.90 | 405.40 | 406.77 | 2,210,590 | -0.68(-0.17%) |
Aug 28, 2025 | 407.00 | 408.95 | 404.81 | 407.45 | 4,051,834 | -0.79(-0.19%) |
Aug 27, 2025 | 408.79 | 411.69 | 407.20 | 408.24 | 2,487,281 | +0.70(+0.17%) |
Aug 26, 2025 | 408.00 | 409.04 | 404.71 | 407.54 | 3,180,358 | -1.36(-0.33%) |
Aug 25, 2025 | 410.36 | 411.06 | 407.55 | 408.90 | 3,578,120 | -3.89(-0.94%) |
Aug 22, 2025 | 400.87 | 414.50 | 398.31 | 412.79 | 5,284,734 | +15.09(+3.79%) |
Aug 21, 2025 | 399.91 | 404.43 | 396.17 | 397.70 | 2,942,830 | -4.04(-1.01%) |
Aug 20, 2025 | 409.68 | 411.17 | 401.67 | 401.74 | 4,195,267 | -5.46(-1.34%) |
Aug 19, 2025 | 401.02 | 414.36 | 401.01 | 407.20 | 7,628,494 | +12.50(+3.17%) |
Aug 18, 2025 | 396.57 | 398.14 | 392.51 | 394.70 | 4,399,845 | -4.68(-1.17%) |
Aug 15, 2025 | 402.21 | 402.79 | 395.43 | 399.38 | 3,841,403 | -0.94(-0.23%) |
Aug 14, 2025 | 401.20 | 403.61 | 399.36 | 400.32 | 3,599,915 | -6.86(-1.68%) |
Aug 13, 2025 | 399.48 | 407.82 | 398.75 | 407.18 | 5,187,565 | +11.18(+2.82%) |
Aug 12, 2025 | 391.42 | 396.38 | 389.00 | 396.00 | 2,911,694 | +8.47(+2.19%) |
Aug 11, 2025 | 389.98 | 391.52 | 383.30 | 387.53 | 2,605,751 | -0.32(-0.08%) |
Aug 08, 2025 | 387.08 | 389.29 | 386.20 | 387.85 | 2,327,105 | +1.68(+0.44%) |
Aug 07, 2025 | 388.62 | 391.45 | 383.36 | 386.17 | 2,433,114 | -0.63(-0.16%) |
Aug 06, 2025 | 386.08 | 388.93 | 384.52 | 386.80 | 2,812,767 | +1.39(+0.36%) |
Aug 05, 2025 | 381.86 | 386.94 | 380.96 | 385.41 | 2,930,182 | +4.59(+1.21%) |
Aug 04, 2025 | 374.84 | 381.89 | 373.69 | 380.82 | 2,844,798 | +7.16(+1.92%) |
Aug 01, 2025 | 367.82 | 374.80 | 365.75 | 373.66 | 3,008,215 | +6.15(+1.67%) |
Jul 31, 2025 | 369.17 | 372.81 | 366.84 | 367.51 | 3,090,571 | -4.57(-1.23%) |
Jul 30, 2025 | 377.68 | 378.52 | 369.63 | 372.08 | 3,109,873 | -5.26(-1.39%) |
Jul 29, 2025 | 377.00 | 379.73 | 374.77 | 377.34 | 2,931,039 | +0.11(+0.03%) |
Jul 28, 2025 | 373.74 | 381.08 | 372.98 | 377.23 | 4,061,758 | +1.89(+0.50%) |
Jul 25, 2025 | 374.66 | 375.99 | 373.05 | 375.34 | 2,221,071 | +2.25(+0.60%) |
Jul 24, 2025 | 375.48 | 377.88 | 372.26 | 373.09 | 3,087,466 | -3.26(-0.87%) |
Jul 23, 2025 | 371.70 | 377.88 | 371.55 | 376.35 | 3,237,351 | +5.34(+1.44%) |
Jul 22, 2025 | 364.48 | 372.20 | 363.72 | 371.01 | 3,092,332 | +6.97(+1.91%) |
Jul 21, 2025 | 360.72 | 365.78 | 359.84 | 364.04 | 3,504,071 | +4.64(+1.29%) |
Jul 18, 2025 | 359.98 | 360.60 | 356.97 | 359.40 | 3,361,950 | +0.36(+0.10%) |
Jul 17, 2025 | 356.54 | 360.32 | 354.66 | 359.04 | 3,128,585 | +1.64(+0.46%) |
Jul 16, 2025 | 359.86 | 360.95 | 352.46 | 357.40 | 4,260,023 | -1.24(-0.35%) |
Jul 15, 2025 | 369.98 | 370.75 | 358.52 | 358.64 | 3,867,757 | -11.47(-3.10%) |
Jul 14, 2025 | 370.48 | 371.29 | 366.45 | 370.11 | 2,481,166 | +0.04(+0.01%) |
Jul 11, 2025 | 370.36 | 371.80 | 367.11 | 370.07 | 3,069,182 | -3.23(-0.87%) |
Jul 10, 2025 | 369.00 | 377.94 | 368.51 | 373.30 | 3,702,937 | +2.26(+0.61%) |
Jul 09, 2025 | 367.51 | 371.07 | 364.79 | 371.04 | 3,384,274 | +3.54(+0.96%) |
Jul 08, 2025 | 366.02 | 370.40 | 365.11 | 367.50 | 2,531,631 | -0.14(-0.04%) |
Jul 07, 2025 | 371.00 | 372.79 | 364.73 | 367.64 | 3,433,037 | -4.04(-1.09%) |
Jul 03, 2025 | 371.81 | 373.18 | 368.33 | 371.68 | 2,573,631 | -0.17(-0.05%) |
Jul 02, 2025 | 373.64 | 373.97 | 369.37 | 371.85 | 3,011,676 | -1.31(-0.35%) |