Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 229.22 | 234.51 | 229.02 | 234.07 | 55,803,144 | +4.04(+1.76%) |
Sep 11, 2025 | 226.88 | 230.45 | 226.65 | 230.03 | 50,184,284 | +3.24(+1.43%) |
Sep 10, 2025 | 232.18 | 232.42 | 225.95 | 226.79 | 83,388,672 | -7.56(-3.23%) |
Sep 09, 2025 | 237.00 | 238.78 | 233.36 | 234.35 | 66,245,260 | -3.53(-1.48%) |
Sep 08, 2025 | 239.30 | 240.15 | 236.34 | 237.88 | 49,678,612 | -1.81(-0.76%) |
Sep 05, 2025 | 239.99 | 241.32 | 238.49 | 239.69 | 54,870,448 | -0.09(-0.04%) |
Sep 04, 2025 | 238.45 | 239.90 | 236.74 | 239.78 | 47,526,520 | +1.31(+0.55%) |
Sep 03, 2025 | 237.21 | 238.85 | 234.36 | 238.47 | 66,443,380 | +8.75(+3.81%) |
Sep 02, 2025 | 229.25 | 230.85 | 226.97 | 229.72 | 43,967,296 | -2.42(-1.04%) |
Aug 29, 2025 | 232.51 | 233.38 | 231.37 | 232.14 | 39,418,740 | -0.42(-0.18%) |
Aug 28, 2025 | 230.82 | 233.41 | 229.34 | 232.56 | 38,910,400 | +2.07(+0.90%) |
Aug 27, 2025 | 228.61 | 230.90 | 228.26 | 230.49 | 31,230,892 | +1.18(+0.51%) |
Aug 26, 2025 | 226.87 | 229.49 | 224.69 | 229.31 | 54,552,296 | +2.15(+0.95%) |
Aug 25, 2025 | 226.48 | 229.30 | 226.23 | 227.16 | 30,974,492 | -0.60(-0.26%) |
Aug 22, 2025 | 226.17 | 229.09 | 225.41 | 227.76 | 42,503,028 | +2.86(+1.27%) |
Aug 21, 2025 | 226.27 | 226.52 | 223.78 | 224.90 | 30,607,490 | -1.11(-0.49%) |
Aug 20, 2025 | 229.98 | 230.47 | 225.77 | 226.01 | 42,232,684 | -4.55(-1.97%) |
Aug 19, 2025 | 231.27 | 232.87 | 229.35 | 230.56 | 39,870,512 | -0.33(-0.14%) |
Aug 18, 2025 | 231.70 | 233.12 | 230.11 | 230.89 | 37,573,324 | -0.70(-0.30%) |
Aug 15, 2025 | 234.00 | 234.28 | 229.34 | 231.59 | 56,038,712 | -1.19(-0.51%) |
Aug 14, 2025 | 234.05 | 235.12 | 230.85 | 232.78 | 51,890,304 | -0.55(-0.24%) |
Aug 13, 2025 | 231.07 | 235.00 | 230.43 | 233.33 | 69,856,608 | +3.68(+1.60%) |
Aug 12, 2025 | 228.01 | 230.80 | 227.07 | 229.65 | 55,640,396 | +2.52(+1.11%) |
Aug 11, 2025 | 227.92 | 229.56 | 224.76 | 227.13 | 62,271,920 | -1.96(-0.86%) |
Aug 08, 2025 | 220.58 | 230.74 | 219.00 | 229.09 | 114,035,808 | +9.31(+4.24%) |
Aug 07, 2025 | 218.63 | 220.60 | 216.33 | 219.78 | 90,279,720 | +6.77(+3.18%) |
Aug 06, 2025 | 205.40 | 215.14 | 205.36 | 213.01 | 108,487,584 | +10.32(+5.09%) |
Aug 05, 2025 | 203.17 | 205.11 | 201.93 | 202.69 | 44,183,816 | -0.43(-0.21%) |
Aug 04, 2025 | 204.28 | 207.64 | 201.45 | 203.12 | 75,157,272 | +0.97(+0.48%) |
Aug 01, 2025 | 210.63 | 213.34 | 201.27 | 202.15 | 104,553,536 | -5.18(-2.50%) |
Jul 31, 2025 | 208.25 | 209.60 | 206.93 | 207.34 | 81,477,856 | -1.48(-0.71%) |
Jul 30, 2025 | 211.66 | 212.15 | 207.49 | 208.81 | 45,437,124 | -2.22(-1.05%) |
Jul 29, 2025 | 213.94 | 214.57 | 210.58 | 211.03 | 51,440,108 | -2.78(-1.30%) |
Jul 28, 2025 | 213.79 | 214.60 | 212.82 | 213.81 | 37,879,220 | +0.17(+0.08%) |
Jul 25, 2025 | 214.46 | 215.00 | 213.16 | 213.64 | 40,315,128 | +0.12(+0.06%) |
Jul 24, 2025 | 213.66 | 215.44 | 213.29 | 213.52 | 46,063,152 | -0.39(-0.18%) |
Jul 23, 2025 | 214.76 | 214.91 | 212.17 | 213.91 | 47,008,376 | -0.25(-0.12%) |
Jul 22, 2025 | 212.90 | 214.71 | 211.99 | 214.16 | 46,403,068 | +1.92(+0.90%) |
Jul 21, 2025 | 211.86 | 215.53 | 211.39 | 212.24 | 51,412,024 | +1.30(+0.62%) |
Jul 18, 2025 | 210.63 | 211.55 | 209.47 | 210.94 | 49,030,720 | +1.16(+0.55%) |
Jul 17, 2025 | 210.33 | 211.56 | 209.35 | 209.78 | 48,093,928 | -0.14(-0.07%) |
Jul 16, 2025 | 210.06 | 212.16 | 208.40 | 209.92 | 47,518,060 | +1.05(+0.50%) |
Jul 15, 2025 | 208.98 | 211.65 | 208.68 | 208.87 | 42,318,876 | +0.49(+0.24%) |
Jul 14, 2025 | 209.69 | 210.67 | 207.31 | 208.38 | 38,839,348 | -2.54(-1.20%) |
Jul 11, 2025 | 210.33 | 211.89 | 209.62 | 210.92 | 39,811,068 | -1.25(-0.59%) |
Jul 10, 2025 | 210.27 | 213.24 | 209.79 | 212.17 | 44,474,624 | +1.27(+0.60%) |
Jul 09, 2025 | 209.29 | 211.09 | 206.99 | 210.90 | 48,779,856 | +1.13(+0.54%) |
Jul 08, 2025 | 209.86 | 211.19 | 208.21 | 209.77 | 42,869,700 | +0.06(+0.03%) |
Jul 07, 2025 | 212.44 | 215.99 | 208.56 | 209.71 | 50,243,340 | -3.38(-1.58%) |
Jul 03, 2025 | 211.91 | 214.41 | 211.57 | 213.09 | 34,995,684 | +0.89(+0.42%) |
Jul 02, 2025 | 208.67 | 213.10 | 207.90 | 212.20 | 67,992,608 | +4.62(+2.22%) |