Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 211.27 | 215.34 | 210.97 | 213.53 | 24,682,320 | +1.16(+0.55%) |
Aug 28, 2025 | 207.84 | 212.90 | 207.60 | 212.37 | 20,911,390 | +4.16(+2.00%) |
Aug 27, 2025 | 206.46 | 209.57 | 206.39 | 208.21 | 15,241,762 | +0.26(+0.13%) |
Aug 26, 2025 | 208.37 | 208.46 | 206.45 | 207.95 | 23,060,858 | -1.21(-0.58%) |
Aug 25, 2025 | 207.00 | 211.09 | 205.95 | 209.16 | 22,780,888 | +2.44(+1.18%) |
Aug 22, 2025 | 203.96 | 209.23 | 202.13 | 206.72 | 25,724,150 | +6.10(+3.04%) |
Aug 21, 2025 | 200.72 | 203.36 | 200.40 | 200.62 | 11,754,501 | +0.43(+0.21%) |
Aug 20, 2025 | 201.68 | 202.17 | 197.46 | 200.19 | 13,959,917 | -2.30(-1.14%) |
Aug 19, 2025 | 203.90 | 204.29 | 200.93 | 202.49 | 13,459,679 | -1.80(-0.88%) |
Aug 18, 2025 | 205.07 | 206.14 | 203.41 | 204.29 | 12,995,107 | -0.62(-0.30%) |
Aug 15, 2025 | 204.72 | 207.33 | 202.09 | 204.91 | 21,111,484 | +1.09(+0.53%) |
Aug 14, 2025 | 202.56 | 205.42 | 202.32 | 203.82 | 17,771,342 | +0.79(+0.39%) |
Aug 13, 2025 | 204.98 | 205.43 | 198.64 | 203.03 | 19,569,132 | -1.13(-0.55%) |
Aug 12, 2025 | 202.09 | 205.13 | 201.40 | 204.16 | 19,860,848 | +2.53(+1.25%) |
Aug 11, 2025 | 201.55 | 202.16 | 199.80 | 201.63 | 16,684,934 | -0.46(-0.23%) |
Aug 08, 2025 | 197.98 | 203.43 | 197.90 | 202.09 | 24,379,940 | +4.81(+2.44%) |
Aug 07, 2025 | 197.71 | 198.37 | 195.22 | 197.28 | 14,656,055 | +0.35(+0.18%) |
Aug 06, 2025 | 195.25 | 197.38 | 194.47 | 196.93 | 15,375,769 | +1.61(+0.82%) |
Aug 05, 2025 | 195.54 | 198.70 | 194.68 | 195.32 | 19,003,166 | -0.43(-0.22%) |
Aug 04, 2025 | 191.18 | 196.08 | 190.92 | 195.75 | 24,028,132 | +5.80(+3.05%) |
Aug 01, 2025 | 189.78 | 191.62 | 188.70 | 189.95 | 21,236,752 | -2.91(-1.51%) |
Jul 31, 2025 | 196.60 | 196.83 | 192.08 | 192.86 | 27,826,962 | -4.58(-2.32%) |
Jul 30, 2025 | 196.30 | 198.48 | 195.56 | 197.44 | 21,115,320 | +1.01(+0.51%) |
Jul 29, 2025 | 193.30 | 196.66 | 192.99 | 196.43 | 31,881,340 | +3.01(+1.56%) |
Jul 28, 2025 | 194.41 | 194.82 | 191.85 | 193.42 | 25,537,904 | -0.66(-0.34%) |
Jul 25, 2025 | 192.93 | 195.28 | 192.13 | 194.08 | 31,101,952 | +0.88(+0.46%) |
Jul 24, 2025 | 198.11 | 198.97 | 191.95 | 193.20 | 45,223,520 | +1.69(+0.88%) |
Jul 23, 2025 | 192.36 | 193.36 | 190.18 | 191.51 | 33,944,120 | -0.60(-0.31%) |
Jul 22, 2025 | 192.42 | 193.36 | 188.50 | 192.11 | 26,168,268 | +0.96(+0.50%) |
Jul 21, 2025 | 187.10 | 191.26 | 187.05 | 191.15 | 24,637,476 | +5.21(+2.80%) |
Jul 18, 2025 | 186.62 | 187.36 | 184.73 | 185.94 | 21,133,480 | +1.24(+0.67%) |
Jul 17, 2025 | 183.12 | 185.19 | 181.50 | 184.70 | 21,646,796 | +0.93(+0.51%) |
Jul 16, 2025 | 184.32 | 185.34 | 183.08 | 183.77 | 21,143,756 | +0.67(+0.37%) |
Jul 15, 2025 | 183.94 | 185.41 | 182.39 | 183.10 | 23,898,064 | +0.29(+0.16%) |
Jul 14, 2025 | 182.07 | 184.73 | 180.71 | 182.81 | 20,978,740 | +1.50(+0.83%) |
Jul 11, 2025 | 177.91 | 182.61 | 177.54 | 181.31 | 23,975,888 | +2.61(+1.46%) |
Jul 10, 2025 | 176.67 | 179.59 | 175.74 | 178.70 | 24,712,686 | +1.04(+0.59%) |
Jul 09, 2025 | 176.11 | 180.28 | 173.88 | 177.66 | 31,277,262 | +2.50(+1.43%) |
Jul 08, 2025 | 178.78 | 178.79 | 173.92 | 175.16 | 24,099,300 | -2.40(-1.35%) |
Jul 07, 2025 | 180.13 | 180.34 | 176.64 | 177.56 | 20,983,720 | -2.99(-1.66%) |
Jul 03, 2025 | 179.82 | 180.77 | 178.19 | 180.55 | 13,287,455 | +0.79(+0.44%) |
Jul 02, 2025 | 176.54 | 179.94 | 176.09 | 179.76 | 19,308,768 | +2.85(+1.61%) |