Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 186.74 | 187.34 | 186.05 | 187.13 | 13,874,711 | -1.49(-0.79%) |
Aug 29, 2025 | 188.65 | 189.35 | 188.05 | 188.62 | 11,791,370 | -0.14(-0.07%) |
Aug 28, 2025 | 189.18 | 189.26 | 187.88 | 188.76 | 11,258,855 | -0.09(-0.05%) |
Aug 27, 2025 | 188.02 | 189.07 | 187.85 | 188.85 | 10,330,044 | +0.68(+0.36%) |
Aug 26, 2025 | 187.82 | 188.38 | 187.59 | 188.17 | 10,757,562 | +0.13(+0.07%) |
Aug 25, 2025 | 188.99 | 189.22 | 188.00 | 188.04 | 12,121,050 | -1.45(-0.77%) |
Aug 22, 2025 | 186.82 | 189.99 | 186.78 | 189.49 | 14,820,922 | +3.62(+1.95%) |
Aug 21, 2025 | 185.93 | 186.36 | 185.37 | 185.87 | 12,848,265 | -0.65(-0.35%) |
Aug 20, 2025 | 186.72 | 187.23 | 185.84 | 186.52 | 12,877,725 | -0.17(-0.09%) |
Aug 19, 2025 | 185.91 | 187.57 | 185.91 | 186.69 | 10,691,527 | +0.87(+0.47%) |
Aug 18, 2025 | 185.82 | 186.36 | 185.68 | 185.82 | 7,559,795 | -0.04(-0.02%) |
Aug 15, 2025 | 186.70 | 186.72 | 185.65 | 185.86 | 11,735,004 | -0.46(-0.25%) |
Aug 14, 2025 | 186.25 | 186.49 | 185.41 | 186.32 | 12,181,114 | -1.22(-0.65%) |
Aug 13, 2025 | 185.54 | 187.62 | 185.30 | 187.54 | 13,402,821 | +2.64(+1.43%) |
Aug 12, 2025 | 183.20 | 184.99 | 182.93 | 184.90 | 9,790,666 | +2.32(+1.27%) |
Aug 11, 2025 | 183.31 | 184.04 | 182.26 | 182.58 | 9,324,573 | -0.50(-0.27%) |
Aug 08, 2025 | 183.18 | 183.81 | 182.75 | 183.08 | 9,185,553 | +0.33(+0.18%) |
Aug 07, 2025 | 184.04 | 184.44 | 182.11 | 182.75 | 12,164,865 | -0.11(-0.06%) |
Aug 06, 2025 | 183.48 | 183.56 | 182.48 | 182.86 | 10,196,185 | -0.41(-0.22%) |
Aug 05, 2025 | 184.01 | 184.14 | 182.58 | 183.27 | 12,673,796 | -0.51(-0.28%) |
Aug 04, 2025 | 182.27 | 183.93 | 182.26 | 183.78 | 10,694,711 | +2.22(+1.22%) |
Aug 01, 2025 | 182.26 | 182.34 | 179.94 | 181.56 | 19,418,646 | -2.07(-1.13%) |
Jul 31, 2025 | 184.59 | 185.75 | 183.20 | 183.63 | 21,529,552 | -1.69(-0.91%) |
Jul 30, 2025 | 186.52 | 186.91 | 184.40 | 185.32 | 13,964,890 | -1.21(-0.65%) |
Jul 29, 2025 | 187.01 | 187.01 | 186.07 | 186.53 | 9,571,463 | -0.09(-0.05%) |
Jul 28, 2025 | 187.69 | 187.72 | 186.50 | 186.62 | 8,147,629 | -1.11(-0.59%) |
Jul 25, 2025 | 187.16 | 187.84 | 186.35 | 187.73 | 9,579,444 | +0.90(+0.48%) |
Jul 24, 2025 | 187.15 | 187.79 | 186.78 | 186.83 | 11,816,335 | -0.60(-0.32%) |
Jul 23, 2025 | 186.93 | 187.46 | 186.49 | 187.43 | 13,827,912 | +1.54(+0.83%) |
Jul 22, 2025 | 183.82 | 186.16 | 183.82 | 185.89 | 12,111,915 | +2.34(+1.27%) |
Jul 21, 2025 | 184.57 | 184.98 | 183.55 | 183.55 | 9,822,032 | -0.63(-0.34%) |
Jul 18, 2025 | 184.81 | 184.96 | 183.71 | 184.18 | 9,431,770 | -0.07(-0.04%) |
Jul 17, 2025 | 182.83 | 184.40 | 182.62 | 184.25 | 9,663,636 | +1.49(+0.82%) |
Jul 16, 2025 | 182.67 | 182.98 | 180.56 | 182.76 | 11,395,819 | +0.71(+0.39%) |
Jul 15, 2025 | 184.88 | 185.05 | 182.02 | 182.05 | 11,202,114 | -2.56(-1.39%) |
Jul 14, 2025 | 184.12 | 184.75 | 183.71 | 184.61 | 9,821,649 | +0.19(+0.10%) |
Jul 11, 2025 | 184.64 | 184.91 | 184.00 | 184.42 | 10,362,566 | -1.36(-0.73%) |
Jul 10, 2025 | 184.71 | 186.49 | 184.46 | 185.78 | 13,045,931 | +1.07(+0.58%) |
Jul 09, 2025 | 184.75 | 184.88 | 183.55 | 184.71 | 11,302,437 | +0.55(+0.30%) |
Jul 08, 2025 | 183.76 | 184.78 | 183.55 | 184.16 | 11,259,132 | +0.46(+0.25%) |
Jul 07, 2025 | 184.75 | 185.07 | 182.70 | 183.70 | 14,145,679 | -1.48(-0.80%) |
Jul 03, 2025 | 184.65 | 185.51 | 184.65 | 185.18 | 8,503,375 | +0.89(+0.48%) |
Jul 02, 2025 | 183.80 | 184.44 | 183.05 | 184.29 | 12,842,479 | +0.42(+0.23%) |