Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2025 | 432.66 | 432.66 | 418.07 | 420.75 | 266,100 | -12.75(-2.94%) |
Aug 19, 2025 | 430.00 | 436.87 | 426.31 | 433.50 | 255,756 | +5.77(+1.35%) |
Aug 18, 2025 | 432.10 | 441.59 | 426.51 | 427.73 | 384,265 | -4.37(-1.01%) |
Aug 15, 2025 | 440.93 | 440.93 | 430.67 | 432.10 | 402,110 | -4.79(-1.10%) |
Aug 14, 2025 | 435.32 | 440.13 | 432.19 | 436.89 | 362,064 | -6.42(-1.45%) |
Aug 13, 2025 | 432.07 | 445.74 | 427.95 | 443.31 | 416,772 | +13.65(+3.18%) |
Aug 12, 2025 | 418.16 | 429.96 | 412.64 | 429.66 | 499,031 | +14.57(+3.51%) |
Aug 11, 2025 | 415.41 | 418.84 | 406.47 | 415.09 | 343,067 | -0.32(-0.08%) |
Aug 08, 2025 | 416.10 | 419.46 | 410.33 | 415.41 | 401,127 | +2.24(+0.54%) |
Aug 07, 2025 | 408.82 | 421.11 | 407.14 | 413.17 | 618,497 | +8.84(+2.19%) |
Aug 06, 2025 | 410.12 | 411.89 | 402.35 | 404.33 | 518,293 | -3.75(-0.92%) |
Aug 05, 2025 | 394.00 | 412.99 | 390.25 | 408.08 | 640,959 | +20.89(+5.40%) |
Aug 04, 2025 | 377.93 | 388.19 | 376.61 | 387.19 | 701,449 | +10.89(+2.89%) |
Aug 01, 2025 | 369.96 | 379.37 | 365.43 | 376.30 | 570,268 | +5.87(+1.58%) |
Jul 31, 2025 | 368.96 | 372.80 | 363.10 | 370.43 | 459,535 | -5.23(-1.39%) |
Jul 30, 2025 | 382.00 | 385.89 | 372.42 | 375.66 | 410,409 | -6.93(-1.81%) |
Jul 29, 2025 | 384.10 | 386.51 | 379.13 | 382.59 | 311,927 | -1.53(-0.40%) |
Jul 28, 2025 | 383.97 | 388.30 | 378.78 | 384.12 | 209,074 | +0.15(+0.04%) |
Jul 25, 2025 | 378.21 | 384.45 | 374.50 | 383.97 | 215,608 | +7.10(+1.88%) |
Jul 24, 2025 | 379.69 | 380.93 | 373.41 | 376.87 | 348,136 | -5.87(-1.53%) |
Jul 23, 2025 | 380.12 | 383.20 | 375.63 | 382.74 | 341,322 | +7.46(+1.99%) |
Jul 22, 2025 | 363.31 | 378.42 | 363.31 | 375.28 | 435,851 | +18.39(+5.15%) |
Jul 21, 2025 | 360.45 | 364.13 | 356.47 | 356.89 | 286,685 | +0.46(+0.13%) |
Jul 18, 2025 | 367.54 | 367.54 | 354.45 | 356.43 | 289,793 | -6.68(-1.84%) |
Jul 17, 2025 | 357.50 | 365.53 | 357.50 | 363.11 | 308,023 | +4.91(+1.37%) |
Jul 16, 2025 | 359.61 | 364.46 | 353.35 | 358.20 | 428,817 | +1.23(+0.34%) |
Jul 15, 2025 | 377.00 | 377.00 | 355.74 | 356.97 | 533,544 | -17.36(-4.64%) |
Jul 14, 2025 | 375.00 | 376.42 | 369.79 | 374.33 | 405,563 | -3.54(-0.94%) |
Jul 11, 2025 | 377.91 | 384.93 | 377.87 | 377.87 | 491,487 | -6.90(-1.79%) |
Jul 10, 2025 | 377.20 | 390.82 | 372.82 | 384.77 | 731,606 | +5.97(+1.58%) |
Jul 09, 2025 | 364.90 | 381.14 | 359.46 | 378.80 | 870,174 | +21.91(+6.14%) |
Jul 08, 2025 | 357.80 | 361.65 | 348.32 | 356.89 | 673,059 | +13.20(+3.84%) |
Jul 07, 2025 | 345.82 | 348.93 | 339.11 | 343.69 | 482,299 | -3.94(-1.13%) |
Jul 03, 2025 | 348.63 | 350.48 | 344.00 | 347.63 | 287,273 | +2.46(+0.71%) |
Jul 02, 2025 | 342.90 | 349.22 | 340.49 | 345.17 | 449,063 | +1.98(+0.58%) |
Jul 01, 2025 | 321.67 | 352.69 | 321.67 | 343.19 | 546,295 | +19.45(+6.01%) |
Jun 30, 2025 | 325.56 | 327.15 | 322.14 | 323.74 | 451,775 | -1.03(-0.32%) |
Jun 27, 2025 | 322.81 | 328.08 | 320.00 | 324.77 | 409,680 | +3.84(+1.20%) |
Jun 26, 2025 | 321.08 | 322.81 | 316.43 | 320.93 | 220,280 | +1.47(+0.46%) |
Jun 25, 2025 | 324.78 | 325.13 | 318.11 | 319.46 | 371,154 | -7.13(-2.18%) |
Jun 24, 2025 | 324.74 | 328.94 | 323.39 | 326.59 | 324,664 | +2.05(+0.63%) |
Jun 23, 2025 | 313.45 | 326.40 | 312.23 | 324.54 | 511,170 | +8.51(+2.69%) |
Jun 20, 2025 | 300.68 | 317.80 | 300.26 | 316.03 | 845,379 | +18.06(+6.06%) |
Jun 18, 2025 | 293.22 | 303.00 | 293.14 | 297.97 | 521,649 | +3.91(+1.33%) |
Jun 17, 2025 | 299.63 | 303.50 | 293.20 | 294.06 | 381,167 | -6.38(-2.12%) |
Jun 16, 2025 | 301.54 | 305.65 | 296.17 | 300.44 | 314,773 | +1.91(+0.64%) |
Jun 13, 2025 | 304.29 | 307.69 | 296.31 | 298.53 | 374,837 | -10.50(-3.40%) |
Jun 12, 2025 | 303.24 | 312.21 | 301.22 | 309.03 | 508,657 | +4.45(+1.46%) |
Jun 11, 2025 | 313.49 | 315.58 | 303.50 | 304.58 | 423,188 | -4.96(-1.60%) |
Jun 10, 2025 | 304.09 | 311.42 | 301.55 | 309.54 | 325,797 | +8.74(+2.91%) |
Jun 09, 2025 | 299.36 | 302.97 | 297.17 | 300.80 | 261,168 | +3.66(+1.23%) |
Jun 06, 2025 | 303.35 | 305.55 | 296.92 | 297.14 | 603,123 | -4.05(-1.34%) |
Jun 05, 2025 | 287.97 | 305.59 | 287.50 | 301.19 | 728,182 | +12.13(+4.20%) |
Jun 04, 2025 | 287.26 | 292.12 | 284.27 | 289.06 | 596,898 | +2.54(+0.89%) |
Jun 03, 2025 | 281.80 | 287.79 | 281.06 | 286.52 | 341,212 | +5.80(+2.07%) |