Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 500.85 | 506.72 | 500.85 | 502.98 | 4,663,635 | +3.12(+0.62%) |
Aug 28, 2025 | 498.03 | 500.14 | 496.07 | 499.86 | 4,528,227 | +4.14(+0.84%) |
Aug 27, 2025 | 491.08 | 497.21 | 490.60 | 495.72 | 4,380,859 | +3.51(+0.71%) |
Aug 26, 2025 | 485.02 | 492.79 | 484.53 | 492.21 | 8,216,302 | +6.03(+1.24%) |
Aug 25, 2025 | 489.01 | 489.02 | 481.83 | 486.18 | 3,933,729 | -2.82(-0.58%) |
Aug 22, 2025 | 491.50 | 493.14 | 486.57 | 489.00 | 4,205,105 | +0.41(+0.08%) |
Aug 21, 2025 | 487.24 | 489.05 | 483.68 | 488.59 | 3,080,806 | -0.09(-0.02%) |
Aug 20, 2025 | 487.00 | 492.22 | 485.83 | 488.68 | 4,777,266 | +3.37(+0.69%) |
Aug 19, 2025 | 479.77 | 485.90 | 479.77 | 485.31 | 4,727,440 | +6.79(+1.42%) |
Aug 18, 2025 | 477.97 | 479.00 | 474.66 | 478.52 | 4,432,126 | +1.32(+0.28%) |
Aug 15, 2025 | 482.35 | 482.48 | 476.29 | 477.20 | 5,229,789 | -2.02(-0.42%) |
Aug 14, 2025 | 478.35 | 479.22 | 474.42 | 479.22 | 4,182,291 | +1.91(+0.40%) |
Aug 13, 2025 | 471.70 | 479.60 | 471.50 | 477.31 | 4,623,810 | +6.92(+1.47%) |
Aug 12, 2025 | 465.53 | 472.47 | 465.06 | 470.39 | 3,787,336 | +5.66(+1.22%) |
Aug 11, 2025 | 466.46 | 468.49 | 463.50 | 464.73 | 3,710,243 | -0.67(-0.14%) |
Aug 08, 2025 | 462.94 | 465.83 | 462.55 | 465.40 | 3,330,584 | +3.93(+0.85%) |
Aug 07, 2025 | 469.20 | 472.70 | 461.37 | 461.47 | 5,752,073 | -7.44(-1.59%) |
Aug 06, 2025 | 465.00 | 469.55 | 463.00 | 468.91 | 4,555,724 | +4.72(+1.02%) |
Aug 05, 2025 | 460.60 | 467.58 | 460.38 | 464.19 | 6,777,482 | +5.08(+1.11%) |
Aug 04, 2025 | 468.05 | 468.87 | 455.19 | 459.11 | 10,865,117 | -13.73(-2.90%) |
Aug 01, 2025 | 473.47 | 475.96 | 470.62 | 472.84 | 5,287,514 | +0.96(+0.20%) |
Jul 31, 2025 | 472.61 | 477.70 | 471.88 | 471.88 | 6,311,901 | -4.12(-0.87%) |
Jul 30, 2025 | 475.13 | 479.41 | 473.88 | 476.00 | 3,798,721 | -0.56(-0.12%) |
Jul 29, 2025 | 482.57 | 485.00 | 476.28 | 476.56 | 4,189,721 | -5.14(-1.07%) |
Jul 28, 2025 | 484.35 | 486.90 | 481.10 | 481.70 | 3,625,605 | -2.37(-0.49%) |
Jul 25, 2025 | 481.67 | 484.93 | 479.66 | 484.07 | 4,220,529 | +3.47(+0.72%) |
Jul 24, 2025 | 482.67 | 486.17 | 480.60 | 480.60 | 5,043,721 | -2.03(-0.42%) |
Jul 23, 2025 | 480.25 | 484.45 | 479.20 | 482.63 | 4,381,843 | +4.50(+0.94%) |
Jul 22, 2025 | 475.50 | 483.14 | 475.00 | 478.13 | 4,518,918 | +3.72(+0.78%) |
Jul 21, 2025 | 473.04 | 478.35 | 472.00 | 474.41 | 3,785,597 | +0.61(+0.13%) |
Jul 18, 2025 | 474.00 | 478.64 | 473.50 | 473.80 | 4,015,864 | +0.40(+0.08%) |
Jul 17, 2025 | 470.07 | 474.15 | 467.65 | 473.40 | 4,038,293 | +2.09(+0.44%) |
Jul 16, 2025 | 471.20 | 472.92 | 468.88 | 471.31 | 3,796,942 | +1.18(+0.25%) |
Jul 15, 2025 | 475.30 | 475.72 | 470.00 | 470.13 | 4,480,379 | -6.18(-1.30%) |
Jul 14, 2025 | 474.32 | 478.13 | 473.46 | 476.31 | 4,298,634 | +0.45(+0.09%) |
Jul 11, 2025 | 476.25 | 476.85 | 471.40 | 475.86 | 4,416,700 | -2.41(-0.50%) |
Jul 10, 2025 | 477.87 | 478.55 | 475.50 | 478.27 | 4,575,361 | -0.64(-0.13%) |
Jul 09, 2025 | 477.00 | 479.49 | 475.83 | 478.91 | 3,364,693 | +1.44(+0.30%) |
Jul 08, 2025 | 477.35 | 480.00 | 473.58 | 477.47 | 4,115,202 | -0.56(-0.12%) |
Jul 07, 2025 | 484.42 | 486.08 | 476.80 | 478.03 | 4,670,780 | -6.97(-1.44%) |
Jul 03, 2025 | 480.89 | 486.55 | 480.36 | 485.00 | 3,443,400 | +4.52(+0.94%) |
Jul 02, 2025 | 489.43 | 489.93 | 478.62 | 480.48 | 6,704,453 | -9.13(-1.86%) |