Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 237.61 | 238.22 | 223.11 | 226.13 | 16,618,767 | -14.19(-5.90%) |
Aug 28, 2025 | 235.54 | 241.95 | 235.12 | 240.32 | 8,815,615 | +4.51(+1.91%) |
Aug 27, 2025 | 234.99 | 236.53 | 232.68 | 235.81 | 5,634,564 | +1.60(+0.68%) |
Aug 26, 2025 | 235.00 | 236.91 | 232.71 | 234.21 | 11,802,239 | -1.20(-0.51%) |
Aug 25, 2025 | 237.35 | 239.03 | 235.27 | 235.41 | 6,307,648 | -0.96(-0.41%) |
Aug 22, 2025 | 234.06 | 238.50 | 231.46 | 236.37 | 9,344,154 | +3.21(+1.38%) |
Aug 21, 2025 | 233.04 | 235.92 | 232.43 | 233.16 | 7,402,479 | -1.90(-0.81%) |
Aug 20, 2025 | 232.18 | 235.88 | 228.25 | 235.06 | 11,252,351 | +0.44(+0.19%) |
Aug 19, 2025 | 249.25 | 249.25 | 232.23 | 234.62 | 16,813,836 | -14.45(-5.80%) |
Aug 18, 2025 | 246.20 | 249.16 | 243.62 | 249.07 | 6,758,495 | +0.79(+0.32%) |
Aug 15, 2025 | 246.92 | 250.63 | 242.93 | 248.28 | 11,554,060 | +3.32(+1.36%) |
Aug 14, 2025 | 244.95 | 248.92 | 242.57 | 244.96 | 10,283,732 | +0.78(+0.32%) |
Aug 13, 2025 | 257.17 | 257.67 | 242.63 | 244.18 | 14,176,713 | -9.68(-3.81%) |
Aug 12, 2025 | 252.58 | 257.87 | 251.08 | 253.86 | 10,001,029 | +1.18(+0.47%) |
Aug 11, 2025 | 248.40 | 254.69 | 245.56 | 252.68 | 9,011,156 | +2.63(+1.05%) |
Aug 08, 2025 | 250.03 | 250.89 | 247.86 | 250.05 | 8,313,328 | +0.66(+0.26%) |
Aug 07, 2025 | 257.71 | 257.76 | 246.52 | 249.39 | 11,944,994 | -7.04(-2.75%) |
Aug 06, 2025 | 256.84 | 256.84 | 251.72 | 256.43 | 9,927,765 | +0.76(+0.30%) |
Aug 05, 2025 | 255.41 | 258.49 | 251.37 | 255.67 | 11,192,223 | +3.14(+1.24%) |
Aug 04, 2025 | 245.90 | 252.91 | 245.90 | 252.53 | 8,594,870 | +8.11(+3.32%) |
Aug 01, 2025 | 247.83 | 248.41 | 242.00 | 244.42 | 12,718,220 | -9.35(-3.68%) |
Jul 31, 2025 | 255.76 | 260.87 | 253.32 | 253.77 | 15,545,298 | +3.17(+1.26%) |
Jul 30, 2025 | 248.64 | 251.05 | 245.60 | 250.60 | 8,429,811 | +0.62(+0.25%) |
Jul 29, 2025 | 248.70 | 253.07 | 246.59 | 249.98 | 8,414,010 | +2.27(+0.92%) |
Jul 28, 2025 | 246.00 | 247.78 | 243.42 | 247.71 | 6,754,339 | +2.59(+1.06%) |
Jul 25, 2025 | 242.34 | 245.47 | 241.43 | 245.12 | 7,149,614 | +2.29(+0.94%) |
Jul 24, 2025 | 242.41 | 244.08 | 240.56 | 242.83 | 8,236,764 | +0.93(+0.38%) |
Jul 23, 2025 | 239.95 | 243.42 | 238.66 | 241.90 | 7,250,309 | +3.79(+1.59%) |
Jul 22, 2025 | 241.98 | 242.29 | 235.41 | 238.11 | 11,361,266 | -5.43(-2.23%) |
Jul 21, 2025 | 245.31 | 246.80 | 243.24 | 243.54 | 7,332,239 | -1.91(-0.78%) |
Jul 18, 2025 | 248.50 | 249.68 | 245.00 | 245.45 | 9,678,099 | -3.30(-1.33%) |
Jul 17, 2025 | 243.34 | 251.60 | 242.01 | 248.75 | 17,696,352 | +7.45(+3.09%) |
Jul 16, 2025 | 235.50 | 241.33 | 233.19 | 241.30 | 12,593,557 | +6.34(+2.70%) |
Jul 15, 2025 | 232.41 | 235.60 | 229.20 | 234.96 | 10,725,782 | +5.68(+2.48%) |
Jul 14, 2025 | 229.45 | 230.64 | 225.12 | 229.28 | 11,334,751 | -1.28(-0.56%) |
Jul 11, 2025 | 231.37 | 234.00 | 229.87 | 230.56 | 10,208,221 | -4.44(-1.89%) |
Jul 10, 2025 | 239.94 | 240.06 | 233.50 | 235.00 | 11,480,592 | -0.31(-0.13%) |
Jul 09, 2025 | 235.01 | 236.01 | 231.51 | 235.31 | 10,889,568 | +1.31(+0.56%) |
Jul 08, 2025 | 236.63 | 240.93 | 232.70 | 234.00 | 20,434,048 | +2.23(+0.96%) |
Jul 07, 2025 | 234.61 | 234.75 | 229.01 | 231.77 | 16,614,080 | -5.05(-2.13%) |
Jul 03, 2025 | 232.72 | 237.49 | 230.71 | 236.82 | 18,480,634 | +7.33(+3.19%) |
Jul 02, 2025 | 217.22 | 227.59 | 216.26 | 229.49 | 22,348,572 | +11.00(+5.03%) |