Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 445.84 | 454.50 | 441.50 | 447.00 | 1,072,161 | +0.49(+0.11%) |
Aug 29, 2025 | 452.22 | 453.96 | 444.79 | 446.51 | 827,615 | -5.82(-1.29%) |
Aug 28, 2025 | 452.01 | 457.29 | 451.12 | 452.33 | 641,008 | -1.85(-0.41%) |
Aug 27, 2025 | 449.05 | 455.45 | 447.63 | 454.18 | 906,746 | +2.98(+0.66%) |
Aug 26, 2025 | 451.50 | 451.50 | 444.25 | 451.20 | 1,183,724 | +7.56(+1.70%) |
Aug 25, 2025 | 453.37 | 458.75 | 442.38 | 443.64 | 1,200,029 | -10.74(-2.36%) |
Aug 22, 2025 | 469.17 | 469.81 | 454.20 | 454.38 | 1,075,673 | -13.17(-2.82%) |
Aug 21, 2025 | 459.62 | 467.71 | 454.68 | 467.55 | 760,123 | +9.24(+2.02%) |
Aug 20, 2025 | 459.34 | 466.31 | 456.06 | 458.31 | 1,223,493 | +0.03(+0.01%) |
Aug 19, 2025 | 457.00 | 462.88 | 450.88 | 458.28 | 1,322,098 | +1.41(+0.31%) |
Aug 18, 2025 | 450.00 | 457.92 | 447.10 | 456.87 | 1,818,423 | +7.96(+1.77%) |
Aug 15, 2025 | 440.66 | 449.52 | 438.21 | 448.91 | 713,356 | +6.18(+1.40%) |
Aug 14, 2025 | 433.59 | 443.98 | 428.99 | 442.73 | 1,263,484 | +10.21(+2.36%) |
Aug 13, 2025 | 428.43 | 438.23 | 421.81 | 432.52 | 2,094,441 | +2.59(+0.60%) |
Aug 12, 2025 | 434.58 | 437.00 | 428.30 | 429.93 | 1,508,235 | -5.07(-1.17%) |
Aug 11, 2025 | 433.65 | 445.20 | 426.19 | 435.00 | 988,643 | -3.93(-0.90%) |
Aug 08, 2025 | 435.10 | 439.36 | 427.66 | 438.93 | 901,275 | +3.83(+0.88%) |
Aug 07, 2025 | 429.33 | 436.77 | 425.81 | 435.10 | 1,152,673 | +7.07(+1.65%) |
Aug 06, 2025 | 418.76 | 428.69 | 415.00 | 428.03 | 1,182,007 | +9.12(+2.18%) |
Aug 05, 2025 | 416.64 | 426.76 | 410.49 | 418.91 | 1,807,601 | -0.64(-0.15%) |
Aug 04, 2025 | 406.65 | 422.64 | 398.91 | 419.56 | 1,455,503 | +17.75(+4.42%) |
Aug 01, 2025 | 388.68 | 401.80 | 382.19 | 401.80 | 1,781,357 | +9.56(+2.44%) |
Jul 31, 2025 | 350.00 | 402.43 | 350.00 | 392.24 | 3,353,576 | +52.44(+15.43%) |
Jul 30, 2025 | 335.00 | 345.98 | 333.03 | 339.80 | 2,058,239 | +9.25(+2.80%) |
Jul 29, 2025 | 328.92 | 331.06 | 323.74 | 330.55 | 862,471 | +5.76(+1.77%) |
Jul 28, 2025 | 329.00 | 331.43 | 324.78 | 324.79 | 1,032,026 | -4.02(-1.22%) |
Jul 25, 2025 | 331.50 | 331.50 | 324.55 | 328.81 | 666,676 | +0.81(+0.25%) |
Jul 24, 2025 | 326.35 | 332.19 | 324.30 | 328.00 | 677,122 | +2.36(+0.72%) |
Jul 23, 2025 | 325.28 | 329.33 | 322.30 | 325.64 | 912,188 | +0.36(+0.11%) |
Jul 22, 2025 | 321.57 | 326.30 | 320.18 | 325.28 | 1,273,708 | +4.76(+1.49%) |
Jul 21, 2025 | 324.98 | 328.69 | 320.26 | 320.52 | 744,525 | -0.01(-0.00%) |
Jul 18, 2025 | 325.62 | 325.62 | 317.88 | 320.53 | 581,322 | -4.16(-1.28%) |
Jul 17, 2025 | 321.20 | 329.87 | 321.06 | 324.69 | 744,559 | +1.88(+0.58%) |
Jul 16, 2025 | 314.52 | 323.41 | 311.25 | 322.81 | 1,257,052 | +11.69(+3.76%) |
Jul 15, 2025 | 316.90 | 316.90 | 309.57 | 311.12 | 927,335 | -4.63(-1.47%) |
Jul 14, 2025 | 314.94 | 319.18 | 313.76 | 315.75 | 629,565 | +0.81(+0.26%) |
Jul 11, 2025 | 321.12 | 321.12 | 312.96 | 314.94 | 1,081,910 | -7.70(-2.39%) |
Jul 10, 2025 | 322.47 | 324.82 | 319.15 | 322.64 | 489,398 | +1.77(+0.55%) |
Jul 09, 2025 | 316.87 | 322.68 | 313.74 | 320.87 | 1,039,484 | +3.37(+1.06%) |
Jul 08, 2025 | 324.13 | 328.99 | 315.81 | 317.50 | 972,969 | -6.63(-2.05%) |
Jul 07, 2025 | 328.24 | 328.24 | 314.10 | 324.13 | 1,294,592 | -7.78(-2.34%) |
Jul 03, 2025 | 330.00 | 333.70 | 327.88 | 331.91 | 431,157 | +2.14(+0.65%) |
Jul 02, 2025 | 319.62 | 330.00 | 319.40 | 329.77 | 967,743 | +7.71(+2.39%) |