Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 246.50 | 248.52 | 243.83 | 248.32 | 3,115,365 | -2.99(-1.19%) |
Aug 29, 2025 | 253.06 | 254.25 | 250.52 | 251.31 | 3,599,069 | -2.94(-1.16%) |
Aug 28, 2025 | 256.88 | 258.13 | 254.17 | 254.25 | 4,037,622 | -1.25(-0.49%) |
Aug 27, 2025 | 254.59 | 256.25 | 252.87 | 255.50 | 3,346,141 | -0.13(-0.05%) |
Aug 26, 2025 | 254.00 | 257.72 | 253.69 | 255.63 | 5,734,942 | +1.14(+0.45%) |
Aug 25, 2025 | 252.64 | 255.27 | 251.26 | 254.49 | 3,419,136 | +2.29(+0.91%) |
Aug 22, 2025 | 249.18 | 257.21 | 248.22 | 252.20 | 4,990,771 | +5.25(+2.13%) |
Aug 21, 2025 | 244.00 | 250.18 | 243.49 | 246.95 | 5,991,946 | +2.08(+0.85%) |
Aug 20, 2025 | 239.69 | 245.40 | 228.11 | 244.87 | 8,527,617 | +14.43(+6.26%) |
Aug 19, 2025 | 231.64 | 234.22 | 229.81 | 230.44 | 4,568,127 | -1.11(-0.48%) |
Aug 18, 2025 | 230.50 | 234.04 | 230.50 | 231.55 | 2,281,978 | -0.08(-0.03%) |
Aug 15, 2025 | 237.21 | 237.21 | 231.03 | 231.63 | 3,826,466 | -4.58(-1.94%) |
Aug 14, 2025 | 234.86 | 236.87 | 232.97 | 236.21 | 2,181,457 | -1.42(-0.60%) |
Aug 13, 2025 | 232.97 | 238.27 | 232.12 | 237.63 | 3,804,605 | +5.59(+2.41%) |
Aug 12, 2025 | 226.48 | 234.29 | 225.43 | 232.04 | 4,979,400 | +7.97(+3.56%) |
Aug 11, 2025 | 225.00 | 228.32 | 223.44 | 224.07 | 3,479,220 | +0.12(+0.05%) |
Aug 08, 2025 | 223.06 | 224.94 | 221.15 | 223.95 | 3,078,425 | +0.83(+0.37%) |
Aug 07, 2025 | 223.10 | 225.64 | 222.19 | 223.12 | 2,522,294 | +2.43(+1.10%) |
Aug 06, 2025 | 220.68 | 221.17 | 218.37 | 220.69 | 2,546,896 | +0.01(+0.00%) |
Aug 05, 2025 | 222.98 | 225.08 | 219.39 | 220.68 | 3,098,998 | -1.72(-0.77%) |
Aug 04, 2025 | 221.41 | 223.53 | 220.60 | 222.40 | 2,847,954 | +0.69(+0.31%) |
Aug 01, 2025 | 222.36 | 223.16 | 218.85 | 221.71 | 3,740,675 | -2.92(-1.30%) |
Jul 31, 2025 | 228.28 | 229.78 | 222.37 | 224.63 | 5,733,451 | -6.48(-2.80%) |
Jul 30, 2025 | 231.83 | 232.19 | 229.10 | 231.11 | 2,323,392 | +0.36(+0.16%) |
Jul 29, 2025 | 231.98 | 232.64 | 229.14 | 230.75 | 2,173,607 | -0.02(-0.01%) |
Jul 28, 2025 | 228.91 | 231.04 | 228.86 | 230.77 | 3,136,214 | +2.95(+1.29%) |
Jul 25, 2025 | 226.64 | 228.65 | 225.18 | 227.82 | 2,695,608 | +1.45(+0.64%) |
Jul 24, 2025 | 228.47 | 228.47 | 223.76 | 226.37 | 4,771,139 | -1.71(-0.75%) |
Jul 23, 2025 | 230.77 | 232.50 | 222.00 | 228.08 | 7,844,223 | -7.42(-3.15%) |
Jul 22, 2025 | 238.79 | 241.40 | 234.00 | 235.50 | 6,025,092 | -4.98(-2.07%) |
Jul 21, 2025 | 243.33 | 245.72 | 240.35 | 240.48 | 2,997,480 | -1.37(-0.57%) |
Jul 18, 2025 | 243.04 | 243.60 | 240.83 | 241.85 | 2,761,646 | +0.88(+0.37%) |
Jul 17, 2025 | 239.94 | 241.88 | 239.07 | 240.97 | 2,830,996 | +0.36(+0.15%) |
Jul 16, 2025 | 239.75 | 241.01 | 236.28 | 240.61 | 2,842,185 | +0.19(+0.08%) |
Jul 15, 2025 | 244.99 | 245.76 | 240.27 | 240.42 | 3,001,909 | -3.04(-1.25%) |
Jul 14, 2025 | 243.13 | 244.13 | 241.43 | 243.46 | 2,045,409 | -1.22(-0.50%) |
Jul 11, 2025 | 243.36 | 245.78 | 242.01 | 244.68 | 2,037,686 | -0.45(-0.19%) |
Jul 10, 2025 | 244.78 | 245.74 | 242.22 | 245.13 | 2,428,356 | +2.41(+0.99%) |
Jul 09, 2025 | 245.59 | 246.92 | 241.00 | 242.72 | 3,339,172 | -2.43(-0.99%) |
Jul 08, 2025 | 243.60 | 247.72 | 242.66 | 245.15 | 3,964,167 | +3.34(+1.38%) |
Jul 07, 2025 | 244.81 | 245.31 | 240.36 | 241.81 | 2,783,442 | -3.87(-1.58%) |
Jul 03, 2025 | 245.84 | 246.55 | 244.18 | 245.68 | 1,837,394 | +0.53(+0.22%) |
Jul 02, 2025 | 240.47 | 245.44 | 240.03 | 245.15 | 3,537,917 | +4.51(+1.87%) |