Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 334.93 | 348.60 | 331.57 | 341.62 | 11,116,192 | +7.21(+2.16%) |
Aug 29, 2025 | 334.60 | 339.63 | 332.64 | 334.41 | 10,184,286 | -4.43(-1.31%) |
Aug 28, 2025 | 346.16 | 348.17 | 336.65 | 338.84 | 8,107,050 | -3.22(-0.94%) |
Aug 27, 2025 | 348.68 | 351.77 | 341.84 | 342.06 | 8,444,014 | -9.30(-2.65%) |
Aug 26, 2025 | 341.81 | 351.99 | 340.68 | 351.36 | 9,130,305 | +8.16(+2.38%) |
Aug 25, 2025 | 344.91 | 351.51 | 339.21 | 343.20 | 10,966,815 | -14.93(-4.17%) |
Aug 22, 2025 | 335.20 | 359.53 | 332.61 | 358.13 | 17,387,404 | +20.55(+6.09%) |
Aug 21, 2025 | 340.00 | 343.27 | 334.85 | 337.58 | 8,400,850 | -6.79(-1.97%) |
Aug 20, 2025 | 339.38 | 345.50 | 325.56 | 344.37 | 13,827,437 | +7.80(+2.32%) |
Aug 19, 2025 | 363.19 | 364.63 | 333.40 | 336.57 | 18,217,830 | -27.03(-7.43%) |
Aug 18, 2025 | 359.95 | 367.57 | 358.01 | 363.60 | 8,995,338 | -2.72(-0.74%) |
Aug 15, 2025 | 372.21 | 372.62 | 360.03 | 366.32 | 13,132,899 | -6.62(-1.78%) |
Aug 14, 2025 | 380.00 | 381.00 | 365.00 | 372.94 | 16,452,071 | -16.96(-4.35%) |
Aug 13, 2025 | 397.73 | 399.44 | 383.55 | 389.90 | 10,895,071 | -4.49(-1.14%) |
Aug 12, 2025 | 400.50 | 401.67 | 390.14 | 394.39 | 8,351,478 | -5.85(-1.46%) |
Aug 11, 2025 | 403.92 | 414.36 | 398.92 | 400.24 | 10,383,858 | +5.11(+1.29%) |
Aug 08, 2025 | 397.60 | 409.65 | 389.03 | 395.13 | 11,200,296 | -6.88(-1.71%) |
Aug 07, 2025 | 388.40 | 406.24 | 387.14 | 402.01 | 13,210,586 | +18.68(+4.87%) |
Aug 06, 2025 | 374.75 | 384.42 | 373.00 | 383.33 | 7,238,401 | +7.87(+2.10%) |
Aug 05, 2025 | 384.17 | 388.31 | 373.35 | 375.46 | 8,457,302 | -13.78(-3.54%) |
Aug 04, 2025 | 372.77 | 390.02 | 366.20 | 389.24 | 12,352,923 | +22.61(+6.17%) |
Aug 01, 2025 | 390.40 | 392.64 | 365.70 | 366.63 | 21,810,070 | -35.23(-8.77%) |
Jul 31, 2025 | 399.12 | 410.81 | 397.08 | 401.86 | 10,439,656 | +6.82(+1.73%) |
Jul 30, 2025 | 396.78 | 404.39 | 392.59 | 395.04 | 7,525,052 | +0.38(+0.10%) |
Jul 29, 2025 | 405.96 | 407.00 | 390.41 | 394.66 | 10,568,604 | -9.14(-2.26%) |
Jul 28, 2025 | 416.95 | 417.01 | 403.46 | 403.80 | 6,986,906 | -2.09(-0.51%) |
Jul 25, 2025 | 405.67 | 410.95 | 402.20 | 405.89 | 8,380,321 | -9.03(-2.18%) |
Jul 24, 2025 | 414.58 | 419.95 | 406.17 | 414.92 | 7,397,776 | +2.25(+0.55%) |
Jul 23, 2025 | 422.83 | 424.00 | 406.10 | 412.67 | 12,976,319 | -13.73(-3.22%) |
Jul 22, 2025 | 428.85 | 433.94 | 413.60 | 426.40 | 10,508,446 | +0.12(+0.03%) |
Jul 21, 2025 | 430.10 | 437.00 | 425.02 | 426.28 | 9,983,387 | +3.06(+0.72%) |
Jul 18, 2025 | 451.72 | 454.33 | 422.22 | 423.22 | 19,124,460 | -28.12(-6.23%) |
Jul 17, 2025 | 451.67 | 456.00 | 446.58 | 451.34 | 8,887,663 | -4.56(-1.00%) |
Jul 16, 2025 | 448.31 | 457.22 | 445.56 | 455.90 | 10,563,794 | +13.59(+3.07%) |
Jul 15, 2025 | 445.22 | 456.66 | 441.02 | 442.31 | 14,295,976 | -8.71(-1.93%) |
Jul 14, 2025 | 447.20 | 456.45 | 440.65 | 451.02 | 17,939,992 | +16.44(+3.78%) |
Jul 11, 2025 | 430.54 | 438.84 | 423.50 | 434.58 | 18,448,742 | +12.84(+3.04%) |
Jul 10, 2025 | 412.57 | 422.40 | 411.20 | 421.74 | 13,167,966 | +6.33(+1.52%) |
Jul 09, 2025 | 401.60 | 416.34 | 395.95 | 415.41 | 13,044,612 | +18.47(+4.65%) |
Jul 08, 2025 | 399.69 | 402.20 | 393.21 | 396.94 | 6,990,298 | +1.27(+0.32%) |
Jul 07, 2025 | 402.64 | 405.64 | 395.20 | 395.67 | 8,890,007 | -8.32(-2.06%) |
Jul 03, 2025 | 400.87 | 414.60 | 400.40 | 403.99 | 10,013,962 | +1.71(+0.43%) |
Jul 02, 2025 | 383.34 | 405.30 | 379.88 | 402.28 | 17,434,784 | +28.98(+7.76%) |