Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 209.82 | 212.72 | 209.01 | 212.12 | 1,120,738 | -2.68(-1.25%) |
Aug 29, 2025 | 215.00 | 216.21 | 213.50 | 214.80 | 1,255,645 | +0.09(+0.04%) |
Aug 28, 2025 | 212.92 | 215.27 | 210.28 | 214.71 | 1,419,951 | +2.90(+1.37%) |
Aug 27, 2025 | 213.23 | 214.47 | 210.82 | 211.81 | 1,392,470 | -1.42(-0.66%) |
Aug 26, 2025 | 212.60 | 214.06 | 211.48 | 213.23 | 1,654,286 | +0.28(+0.13%) |
Aug 25, 2025 | 214.44 | 215.59 | 211.35 | 212.95 | 1,584,349 | -1.46(-0.68%) |
Aug 22, 2025 | 205.67 | 216.19 | 204.40 | 214.41 | 2,222,718 | +9.44(+4.61%) |
Aug 21, 2025 | 204.92 | 205.80 | 203.78 | 204.96 | 1,136,413 | -0.33(-0.16%) |
Aug 20, 2025 | 206.59 | 207.11 | 203.65 | 205.29 | 1,353,335 | -2.36(-1.13%) |
Aug 19, 2025 | 205.56 | 209.16 | 204.25 | 207.65 | 1,729,324 | +1.37(+0.66%) |
Aug 18, 2025 | 206.59 | 207.56 | 205.09 | 206.28 | 1,473,167 | -0.77(-0.37%) |
Aug 15, 2025 | 208.27 | 210.09 | 206.61 | 207.05 | 1,606,261 | +0.24(+0.12%) |
Aug 14, 2025 | 208.60 | 210.43 | 206.43 | 206.81 | 2,384,065 | -2.48(-1.18%) |
Aug 13, 2025 | 203.62 | 209.88 | 202.14 | 209.28 | 2,416,441 | +6.48(+3.19%) |
Aug 12, 2025 | 192.95 | 203.06 | 192.47 | 202.81 | 2,436,057 | +10.54(+5.48%) |
Aug 11, 2025 | 193.06 | 197.79 | 191.96 | 192.27 | 2,352,673 | -2.62(-1.35%) |
Aug 08, 2025 | 211.20 | 212.60 | 190.79 | 194.89 | 6,993,354 | +7.64(+4.08%) |
Aug 07, 2025 | 184.15 | 187.81 | 181.24 | 187.26 | 4,379,407 | +2.47(+1.33%) |
Aug 06, 2025 | 182.41 | 185.27 | 181.81 | 184.79 | 1,800,732 | +3.29(+1.81%) |
Aug 05, 2025 | 185.45 | 186.06 | 180.09 | 181.50 | 1,585,946 | -3.14(-1.70%) |
Aug 04, 2025 | 179.39 | 185.29 | 179.27 | 184.64 | 1,499,415 | +6.92(+3.89%) |
Aug 01, 2025 | 176.94 | 177.91 | 173.72 | 177.72 | 1,677,330 | -2.16(-1.20%) |
Jul 31, 2025 | 180.00 | 182.99 | 179.12 | 179.88 | 1,310,807 | +0.43(+0.24%) |
Jul 30, 2025 | 179.54 | 181.70 | 176.91 | 179.45 | 1,996,397 | -3.01(-1.65%) |
Jul 29, 2025 | 187.00 | 188.12 | 182.25 | 182.47 | 1,264,504 | -4.34(-2.32%) |
Jul 28, 2025 | 187.18 | 188.49 | 185.77 | 186.81 | 1,304,642 | -0.18(-0.10%) |
Jul 25, 2025 | 191.73 | 192.22 | 186.54 | 186.99 | 1,422,068 | -3.13(-1.65%) |
Jul 24, 2025 | 192.01 | 193.43 | 189.47 | 190.12 | 1,948,070 | -1.71(-0.89%) |
Jul 23, 2025 | 189.79 | 191.95 | 188.80 | 191.83 | 1,265,950 | +2.75(+1.45%) |
Jul 22, 2025 | 185.06 | 190.53 | 184.79 | 189.08 | 1,401,028 | +3.96(+2.14%) |
Jul 21, 2025 | 184.83 | 186.27 | 183.65 | 185.12 | 1,198,474 | +0.54(+0.29%) |
Jul 18, 2025 | 183.16 | 184.71 | 181.65 | 184.58 | 1,157,399 | +2.84(+1.56%) |
Jul 17, 2025 | 177.94 | 182.69 | 177.28 | 181.74 | 1,326,517 | +3.77(+2.12%) |
Jul 16, 2025 | 179.56 | 180.06 | 176.67 | 177.96 | 1,150,947 | -0.69(-0.39%) |
Jul 15, 2025 | 183.15 | 183.38 | 178.22 | 178.65 | 1,618,655 | -4.56(-2.49%) |
Jul 14, 2025 | 183.29 | 184.40 | 181.87 | 183.21 | 1,091,807 | -0.08(-0.04%) |
Jul 11, 2025 | 182.47 | 185.51 | 180.46 | 183.29 | 1,268,152 | +0.67(+0.37%) |
Jul 10, 2025 | 178.92 | 185.81 | 178.71 | 182.62 | 2,151,832 | +6.87(+3.91%) |
Jul 09, 2025 | 178.66 | 180.10 | 175.33 | 175.76 | 1,275,031 | -1.46(-0.82%) |
Jul 08, 2025 | 178.35 | 180.87 | 177.13 | 177.22 | 1,287,293 | -0.25(-0.14%) |
Jul 07, 2025 | 176.07 | 179.16 | 175.37 | 177.47 | 1,390,599 | +1.42(+0.80%) |
Jul 03, 2025 | 170.95 | 178.28 | 170.95 | 176.05 | 1,432,129 | +5.36(+3.14%) |
Jul 02, 2025 | 173.79 | 173.79 | 168.91 | 170.69 | 1,647,952 | -3.02(-1.74%) |