Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2025 | 449.43 | 457.00 | 448.37 | 455.55 | 661,163 | +2.38(+0.53%) |
Sep 02, 2025 | 445.67 | 454.98 | 442.96 | 453.17 | 763,420 | -0.09(-0.02%) |
Aug 29, 2025 | 452.72 | 457.07 | 451.52 | 453.26 | 707,824 | +0.09(+0.02%) |
Aug 28, 2025 | 445.42 | 454.68 | 445.42 | 453.17 | 1,400,161 | +6.89(+1.54%) |
Aug 27, 2025 | 440.73 | 446.95 | 438.67 | 446.28 | 881,314 | +8.24(+1.88%) |
Aug 26, 2025 | 439.47 | 443.97 | 437.54 | 438.04 | 786,790 | -0.87(-0.20%) |
Aug 25, 2025 | 441.24 | 442.00 | 432.84 | 438.91 | 605,799 | -2.33(-0.53%) |
Aug 22, 2025 | 433.50 | 443.53 | 433.06 | 441.24 | 707,271 | +6.12(+1.41%) |
Aug 21, 2025 | 436.65 | 436.65 | 427.63 | 435.12 | 965,192 | -3.56(-0.81%) |
Aug 20, 2025 | 430.25 | 444.61 | 429.83 | 438.68 | 1,228,072 | +7.18(+1.66%) |
Aug 19, 2025 | 446.32 | 448.79 | 429.20 | 431.50 | 3,147,780 | +10.40(+2.47%) |
Aug 18, 2025 | 422.51 | 425.73 | 417.85 | 421.10 | 993,818 | -2.75(-0.65%) |
Aug 15, 2025 | 415.12 | 424.36 | 415.12 | 423.85 | 1,037,894 | +9.32(+2.25%) |
Aug 14, 2025 | 421.76 | 424.05 | 414.41 | 414.53 | 909,317 | -8.29(-1.96%) |
Aug 13, 2025 | 427.51 | 429.31 | 419.69 | 422.82 | 1,237,926 | +4.44(+1.06%) |
Aug 12, 2025 | 407.19 | 419.29 | 406.42 | 418.38 | 1,403,796 | +16.52(+4.11%) |
Aug 11, 2025 | 398.59 | 408.35 | 397.99 | 401.86 | 1,916,085 | +2.10(+0.53%) |
Aug 08, 2025 | 400.73 | 408.05 | 398.75 | 399.76 | 1,913,319 | -2.86(-0.71%) |
Aug 07, 2025 | 413.30 | 414.00 | 396.15 | 402.62 | 2,518,983 | -10.62(-2.57%) |
Aug 06, 2025 | 403.82 | 415.00 | 403.82 | 413.24 | 2,264,630 | +8.20(+2.02%) |
Aug 05, 2025 | 408.62 | 410.24 | 403.09 | 405.04 | 1,893,109 | -3.96(-0.97%) |
Aug 04, 2025 | 414.63 | 416.22 | 407.22 | 409.00 | 1,980,131 | -5.00(-1.21%) |
Aug 01, 2025 | 410.85 | 419.13 | 402.39 | 414.00 | 3,227,901 | +2.53(+0.61%) |
Jul 31, 2025 | 429.65 | 430.15 | 408.39 | 411.47 | 9,245,865 | -23.72(-5.45%) |
Jul 30, 2025 | 430.00 | 442.50 | 421.59 | 435.19 | 14,546,693 | +0.71(+0.16%) |
Jul 29, 2025 | 385.40 | 452.00 | 377.50 | 434.48 | 5,096,461 | +51.57(+13.47%) |
Jul 28, 2025 | 381.00 | 385.89 | 376.00 | 382.91 | 540,300 | +4.19(+1.11%) |
Jul 25, 2025 | 376.12 | 380.04 | 375.56 | 378.72 | 287,716 | +3.38(+0.90%) |
Jul 24, 2025 | 378.44 | 383.67 | 372.68 | 375.34 | 461,162 | -0.81(-0.22%) |
Jul 23, 2025 | 380.75 | 381.19 | 372.90 | 376.15 | 538,211 | -5.41(-1.42%) |
Jul 22, 2025 | 386.63 | 388.28 | 378.44 | 381.56 | 353,521 | -4.49(-1.16%) |
Jul 21, 2025 | 385.70 | 390.04 | 383.69 | 386.05 | 676,946 | +0.47(+0.12%) |
Jul 18, 2025 | 383.48 | 390.18 | 381.54 | 385.58 | 584,776 | +2.10(+0.55%) |
Jul 17, 2025 | 377.68 | 388.80 | 376.00 | 383.48 | 449,044 | +5.51(+1.46%) |
Jul 16, 2025 | 379.75 | 382.88 | 375.47 | 377.97 | 630,424 | +3.16(+0.84%) |
Jul 15, 2025 | 380.50 | 380.56 | 373.08 | 374.81 | 468,455 | -2.22(-0.59%) |
Jul 14, 2025 | 375.55 | 381.39 | 373.47 | 377.03 | 855,194 | +2.23(+0.59%) |
Jul 11, 2025 | 379.07 | 383.00 | 370.16 | 374.80 | 1,185,003 | -1.59(-0.42%) |
Jul 10, 2025 | 405.51 | 407.28 | 373.29 | 376.39 | 2,093,797 | -28.92(-7.14%) |
Jul 09, 2025 | 398.56 | 408.24 | 395.18 | 405.31 | 764,956 | +10.13(+2.56%) |
Jul 08, 2025 | 404.39 | 405.70 | 388.00 | 395.18 | 553,850 | -6.28(-1.56%) |
Jul 07, 2025 | 401.10 | 408.74 | 397.63 | 401.46 | 722,149 | +2.70(+0.68%) |
Jul 03, 2025 | 389.69 | 399.10 | 389.10 | 398.76 | 503,269 | +10.84(+2.79%) |
Jul 02, 2025 | 389.25 | 394.30 | 384.26 | 387.92 | 427,884 | -3.81(-0.97%) |