Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 470.14 | 474.20 | 469.08 | 472.46 | 960,952 | +2.36(+0.50%) |
Aug 28, 2025 | 462.56 | 470.54 | 462.06 | 470.10 | 972,707 | +5.69(+1.23%) |
Aug 27, 2025 | 457.15 | 466.49 | 455.17 | 464.41 | 737,808 | +8.79(+1.93%) |
Aug 26, 2025 | 460.94 | 461.00 | 451.63 | 455.62 | 2,148,485 | -5.06(-1.10%) |
Aug 25, 2025 | 462.80 | 464.81 | 458.90 | 460.68 | 496,106 | -1.23(-0.27%) |
Aug 22, 2025 | 464.08 | 466.75 | 460.82 | 461.91 | 610,671 | -0.52(-0.11%) |
Aug 21, 2025 | 460.81 | 463.36 | 457.99 | 462.43 | 789,941 | +0.30(+0.06%) |
Aug 20, 2025 | 462.00 | 463.73 | 459.47 | 462.13 | 834,339 | +1.72(+0.37%) |
Aug 19, 2025 | 461.26 | 467.86 | 459.98 | 460.41 | 1,140,921 | -0.77(-0.17%) |
Aug 18, 2025 | 460.24 | 462.39 | 459.20 | 461.18 | 734,266 | +0.87(+0.19%) |
Aug 15, 2025 | 461.36 | 462.31 | 457.46 | 460.31 | 1,274,702 | -1.30(-0.28%) |
Aug 14, 2025 | 467.32 | 468.12 | 461.04 | 461.61 | 976,096 | -8.59(-1.83%) |
Aug 13, 2025 | 471.29 | 472.00 | 467.77 | 470.20 | 913,652 | -1.00(-0.21%) |
Aug 12, 2025 | 463.00 | 474.11 | 461.74 | 471.20 | 1,636,541 | +10.26(+2.23%) |
Aug 11, 2025 | 456.25 | 466.24 | 454.12 | 460.94 | 1,538,939 | +7.53(+1.66%) |
Aug 08, 2025 | 451.82 | 458.34 | 434.64 | 453.41 | 1,617,483 | +8.31(+1.87%) |
Aug 07, 2025 | 445.00 | 446.74 | 440.49 | 445.10 | 1,143,203 | +2.98(+0.67%) |
Aug 06, 2025 | 433.65 | 442.73 | 433.04 | 442.12 | 669,334 | +8.07(+1.86%) |
Aug 05, 2025 | 439.54 | 442.80 | 433.73 | 434.05 | 1,205,863 | -5.92(-1.35%) |
Aug 04, 2025 | 436.63 | 446.15 | 435.85 | 439.97 | 1,044,069 | +3.26(+0.75%) |
Aug 01, 2025 | 438.53 | 440.74 | 429.71 | 436.71 | 1,176,434 | -2.27(-0.52%) |
Jul 31, 2025 | 436.42 | 441.72 | 436.42 | 438.98 | 1,440,665 | +2.91(+0.67%) |
Jul 30, 2025 | 433.39 | 437.56 | 433.00 | 436.07 | 1,101,375 | +2.12(+0.49%) |
Jul 29, 2025 | 430.76 | 436.27 | 427.29 | 433.95 | 814,102 | +3.98(+0.93%) |
Jul 28, 2025 | 427.09 | 430.50 | 425.40 | 429.97 | 974,092 | +1.97(+0.46%) |
Jul 25, 2025 | 424.87 | 428.32 | 424.30 | 428.00 | 633,219 | +3.17(+0.75%) |
Jul 24, 2025 | 423.75 | 425.53 | 421.75 | 424.83 | 569,595 | +2.66(+0.63%) |
Jul 23, 2025 | 420.88 | 423.76 | 419.64 | 422.17 | 615,762 | +0.90(+0.21%) |
Jul 22, 2025 | 421.19 | 424.07 | 419.27 | 421.27 | 542,561 | +0.36(+0.09%) |
Jul 21, 2025 | 419.46 | 424.75 | 417.01 | 420.91 | 642,440 | +0.45(+0.11%) |
Jul 18, 2025 | 423.21 | 424.14 | 420.35 | 420.46 | 741,406 | -0.58(-0.14%) |
Jul 17, 2025 | 415.21 | 422.50 | 413.87 | 421.04 | 793,618 | +4.75(+1.14%) |
Jul 16, 2025 | 412.95 | 416.41 | 410.57 | 416.29 | 973,518 | +7.56(+1.85%) |
Jul 15, 2025 | 413.33 | 416.27 | 408.60 | 408.73 | 817,851 | -4.89(-1.18%) |
Jul 14, 2025 | 415.32 | 417.27 | 413.21 | 413.62 | 638,078 | -2.41(-0.58%) |
Jul 11, 2025 | 415.98 | 418.76 | 415.10 | 416.03 | 720,382 | -1.69(-0.40%) |
Jul 10, 2025 | 415.85 | 419.86 | 414.24 | 417.72 | 701,893 | -0.16(-0.04%) |
Jul 09, 2025 | 417.02 | 418.98 | 415.12 | 417.88 | 698,860 | +0.52(+0.12%) |
Jul 08, 2025 | 422.13 | 425.29 | 415.79 | 417.36 | 895,796 | -9.01(-2.11%) |
Jul 07, 2025 | 424.81 | 428.00 | 423.85 | 426.37 | 610,060 | +1.53(+0.36%) |
Jul 03, 2025 | 422.70 | 426.34 | 421.16 | 424.84 | 494,718 | +2.57(+0.61%) |
Jul 02, 2025 | 423.82 | 424.82 | 416.54 | 422.27 | 826,720 | -3.38(-0.79%) |