Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 217.03 | 218.12 | 215.40 | 217.60 | 3,251,679 | -1.90(-0.87%) |
Aug 29, 2025 | 221.07 | 221.60 | 219.18 | 219.50 | 1,991,134 | -1.85(-0.84%) |
Aug 28, 2025 | 221.70 | 221.90 | 219.78 | 221.35 | 2,600,293 | +0.10(+0.05%) |
Aug 27, 2025 | 221.62 | 222.72 | 220.69 | 221.25 | 2,111,814 | -1.31(-0.59%) |
Aug 26, 2025 | 220.22 | 222.81 | 219.84 | 222.56 | 4,057,260 | +1.95(+0.88%) |
Aug 25, 2025 | 221.74 | 222.42 | 220.50 | 220.61 | 2,257,149 | -2.22(-1.00%) |
Aug 22, 2025 | 219.56 | 223.08 | 218.68 | 222.83 | 3,282,821 | +5.41(+2.49%) |
Aug 21, 2025 | 216.49 | 217.77 | 215.00 | 217.42 | 2,687,284 | +0.42(+0.19%) |
Aug 20, 2025 | 217.06 | 219.51 | 216.22 | 217.00 | 4,061,399 | +0.26(+0.12%) |
Aug 19, 2025 | 216.26 | 218.17 | 215.47 | 216.74 | 2,377,378 | +0.34(+0.16%) |
Aug 18, 2025 | 216.73 | 217.41 | 215.92 | 216.40 | 4,113,186 | -0.37(-0.17%) |
Aug 15, 2025 | 218.02 | 218.02 | 215.78 | 216.77 | 2,741,217 | -0.30(-0.14%) |
Aug 14, 2025 | 217.96 | 217.96 | 216.16 | 217.07 | 2,987,494 | -1.53(-0.70%) |
Aug 13, 2025 | 216.24 | 218.80 | 216.09 | 218.60 | 3,646,847 | +2.72(+1.26%) |
Aug 12, 2025 | 215.52 | 216.16 | 214.43 | 215.89 | 4,372,989 | +0.56(+0.26%) |
Aug 11, 2025 | 215.19 | 215.46 | 213.09 | 215.33 | 2,422,880 | +0.14(+0.06%) |
Aug 08, 2025 | 215.65 | 216.57 | 214.88 | 215.19 | 3,075,610 | -0.27(-0.12%) |
Aug 07, 2025 | 218.94 | 219.37 | 214.49 | 215.46 | 2,917,328 | -2.68(-1.23%) |
Aug 06, 2025 | 220.50 | 220.75 | 217.87 | 218.13 | 2,807,286 | -1.78(-0.81%) |
Aug 05, 2025 | 218.88 | 220.22 | 218.37 | 219.91 | 2,492,630 | +0.27(+0.12%) |
Aug 04, 2025 | 217.19 | 219.67 | 216.67 | 219.65 | 3,470,094 | +3.06(+1.41%) |
Aug 01, 2025 | 220.22 | 220.49 | 216.03 | 216.58 | 3,987,635 | -4.62(-2.09%) |
Jul 31, 2025 | 220.41 | 222.57 | 220.15 | 221.20 | 3,070,391 | +0.19(+0.09%) |
Jul 30, 2025 | 221.24 | 223.23 | 220.07 | 221.01 | 4,768,361 | +0.44(+0.20%) |
Jul 29, 2025 | 224.52 | 224.83 | 220.09 | 220.57 | 3,783,909 | -3.34(-1.49%) |
Jul 28, 2025 | 223.96 | 226.57 | 223.56 | 223.91 | 4,847,941 | +0.83(+0.37%) |
Jul 25, 2025 | 225.15 | 225.43 | 221.14 | 223.08 | 6,000,172 | -0.24(-0.11%) |
Jul 24, 2025 | 224.95 | 229.40 | 222.64 | 223.32 | 11,249,575 | -14.71(-6.18%) |
Jul 23, 2025 | 236.37 | 239.26 | 236.00 | 238.03 | 3,846,590 | +2.68(+1.14%) |
Jul 22, 2025 | 233.92 | 235.84 | 233.12 | 235.35 | 3,426,725 | +1.35(+0.58%) |
Jul 21, 2025 | 235.31 | 237.12 | 233.96 | 234.00 | 2,909,169 | -1.31(-0.56%) |
Jul 18, 2025 | 238.48 | 238.48 | 234.02 | 235.31 | 3,632,784 | -1.82(-0.77%) |
Jul 17, 2025 | 235.38 | 237.45 | 234.95 | 237.14 | 2,519,712 | +1.48(+0.63%) |
Jul 16, 2025 | 234.24 | 235.77 | 231.80 | 235.65 | 2,839,027 | +1.57(+0.67%) |
Jul 15, 2025 | 235.96 | 236.38 | 233.97 | 234.08 | 2,367,125 | -2.75(-1.16%) |
Jul 14, 2025 | 235.28 | 237.54 | 233.41 | 236.83 | 2,926,537 | +2.12(+0.90%) |
Jul 11, 2025 | 233.16 | 234.83 | 232.79 | 234.71 | 2,430,087 | -0.84(-0.35%) |
Jul 10, 2025 | 236.59 | 238.13 | 235.28 | 235.54 | 2,276,281 | -1.94(-0.82%) |
Jul 09, 2025 | 239.45 | 240.47 | 235.49 | 237.48 | 2,188,594 | -1.07(-0.45%) |
Jul 08, 2025 | 238.03 | 240.40 | 237.79 | 238.56 | 2,782,351 | +0.45(+0.19%) |
Jul 07, 2025 | 238.63 | 239.65 | 236.71 | 238.11 | 2,724,436 | -1.04(-0.44%) |
Jul 03, 2025 | 238.65 | 240.05 | 238.15 | 239.16 | 1,913,098 | +1.13(+0.48%) |
Jul 02, 2025 | 236.93 | 239.27 | 235.69 | 238.02 | 4,124,461 | +0.49(+0.21%) |