Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 238.67 | 242.93 | 238.15 | 242.83 | 6,659,150 | -2.49(-1.02%) |
Aug 29, 2025 | 248.94 | 248.94 | 244.17 | 245.32 | 8,672,582 | -7.23(-2.86%) |
Aug 28, 2025 | 252.32 | 254.32 | 250.90 | 252.55 | 5,059,357 | +1.21(+0.48%) |
Aug 27, 2025 | 249.88 | 251.66 | 248.82 | 251.34 | 4,194,599 | +0.49(+0.20%) |
Aug 26, 2025 | 249.57 | 251.61 | 249.51 | 250.85 | 3,761,692 | +2.34(+0.94%) |
Aug 25, 2025 | 248.85 | 249.63 | 247.27 | 248.51 | 3,654,270 | -0.58(-0.23%) |
Aug 22, 2025 | 243.12 | 251.99 | 242.44 | 249.09 | 6,527,776 | +6.73(+2.78%) |
Aug 21, 2025 | 242.47 | 244.12 | 241.00 | 242.36 | 4,580,944 | -1.38(-0.57%) |
Aug 20, 2025 | 244.63 | 244.63 | 237.10 | 243.74 | 9,422,961 | -1.41(-0.58%) |
Aug 19, 2025 | 249.07 | 250.04 | 244.72 | 245.15 | 3,507,169 | -3.90(-1.57%) |
Aug 18, 2025 | 247.54 | 249.34 | 247.54 | 249.05 | 4,977,561 | +0.73(+0.29%) |
Aug 15, 2025 | 252.19 | 252.27 | 247.62 | 248.32 | 6,840,189 | -5.82(-2.29%) |
Aug 14, 2025 | 250.36 | 255.06 | 250.05 | 254.14 | 5,315,467 | +0.26(+0.10%) |
Aug 13, 2025 | 252.13 | 254.10 | 251.04 | 253.88 | 6,021,500 | +3.72(+1.49%) |
Aug 12, 2025 | 244.24 | 250.38 | 242.71 | 250.16 | 10,092,137 | +7.75(+3.20%) |
Aug 11, 2025 | 243.78 | 246.51 | 241.95 | 242.41 | 4,127,398 | -0.46(-0.19%) |
Aug 08, 2025 | 241.01 | 243.18 | 240.29 | 242.87 | 5,301,294 | +2.03(+0.84%) |
Aug 07, 2025 | 242.04 | 243.37 | 238.89 | 240.84 | 6,072,964 | +3.91(+1.65%) |
Aug 06, 2025 | 236.56 | 237.46 | 233.67 | 236.93 | 4,956,302 | -1.80(-0.75%) |
Aug 05, 2025 | 241.76 | 242.45 | 235.88 | 238.73 | 5,149,657 | -1.67(-0.69%) |
Aug 04, 2025 | 238.76 | 240.85 | 237.77 | 240.40 | 6,192,230 | +3.16(+1.33%) |
Aug 01, 2025 | 235.51 | 239.61 | 232.33 | 237.24 | 8,550,836 | -2.79(-1.16%) |
Jul 31, 2025 | 245.04 | 245.29 | 237.66 | 240.03 | 9,414,503 | -7.92(-3.19%) |
Jul 30, 2025 | 248.36 | 249.50 | 245.87 | 247.95 | 5,293,483 | +1.76(+0.71%) |
Jul 29, 2025 | 247.29 | 249.53 | 244.50 | 246.19 | 5,749,248 | +0.44(+0.18%) |
Jul 28, 2025 | 244.21 | 246.00 | 243.91 | 245.75 | 6,430,738 | +4.21(+1.74%) |
Jul 25, 2025 | 240.10 | 241.67 | 239.10 | 241.54 | 3,511,505 | -0.02(-0.01%) |
Jul 24, 2025 | 241.59 | 242.09 | 239.46 | 241.56 | 4,166,498 | -0.50(-0.21%) |
Jul 23, 2025 | 241.71 | 242.40 | 239.06 | 242.06 | 5,951,242 | -1.48(-0.61%) |
Jul 22, 2025 | 246.04 | 246.50 | 240.69 | 243.54 | 6,866,862 | -3.41(-1.38%) |
Jul 21, 2025 | 247.35 | 250.19 | 246.95 | 246.95 | 4,669,755 | +0.22(+0.09%) |
Jul 18, 2025 | 247.95 | 248.37 | 244.88 | 246.73 | 3,758,824 | +0.20(+0.08%) |
Jul 17, 2025 | 245.54 | 247.13 | 243.91 | 246.53 | 4,800,623 | +0.94(+0.38%) |
Jul 16, 2025 | 244.28 | 245.67 | 239.22 | 245.59 | 8,348,928 | -0.67(-0.27%) |
Jul 15, 2025 | 248.79 | 249.96 | 246.10 | 246.26 | 6,033,960 | +2.43(+1.00%) |
Jul 14, 2025 | 244.15 | 244.74 | 240.35 | 243.83 | 5,520,692 | -2.34(-0.95%) |
Jul 11, 2025 | 245.01 | 247.07 | 244.06 | 246.17 | 2,649,558 | -0.38(-0.15%) |
Jul 10, 2025 | 246.41 | 247.52 | 244.27 | 246.55 | 4,868,698 | +2.43(+1.00%) |
Jul 09, 2025 | 244.01 | 246.53 | 241.88 | 244.12 | 4,416,700 | +0.78(+0.32%) |
Jul 08, 2025 | 241.06 | 245.40 | 240.11 | 243.34 | 7,287,451 | +4.56(+1.91%) |
Jul 07, 2025 | 241.29 | 242.13 | 237.75 | 238.78 | 4,857,401 | -4.56(-1.87%) |
Jul 03, 2025 | 243.15 | 244.20 | 242.70 | 243.34 | 3,069,843 | +1.20(+0.50%) |
Jul 02, 2025 | 237.09 | 243.12 | 237.00 | 242.14 | 5,977,850 | +4.52(+1.90%) |