Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 343.13 | 344.60 | 339.89 | 343.75 | 2,463,959 | -5.39(-1.54%) |
Aug 29, 2025 | 354.95 | 356.52 | 345.27 | 349.14 | 2,386,268 | -6.20(-1.74%) |
Aug 28, 2025 | 353.66 | 357.15 | 352.67 | 355.34 | 1,773,046 | +3.94(+1.12%) |
Aug 27, 2025 | 350.96 | 353.68 | 350.00 | 351.40 | 1,434,462 | -0.62(-0.18%) |
Aug 26, 2025 | 346.30 | 353.13 | 345.71 | 352.02 | 1,995,003 | +6.26(+1.81%) |
Aug 25, 2025 | 349.31 | 350.13 | 345.72 | 345.76 | 1,251,472 | -1.85(-0.53%) |
Aug 22, 2025 | 346.70 | 353.08 | 345.10 | 347.61 | 1,965,144 | +2.23(+0.65%) |
Aug 21, 2025 | 345.19 | 348.61 | 344.29 | 345.38 | 1,455,302 | -0.84(-0.24%) |
Aug 20, 2025 | 344.04 | 347.56 | 339.26 | 346.22 | 2,454,477 | -2.78(-0.80%) |
Aug 19, 2025 | 352.72 | 353.50 | 347.24 | 349.00 | 1,870,004 | -4.50(-1.27%) |
Aug 18, 2025 | 349.87 | 354.05 | 348.71 | 353.50 | 1,158,507 | +2.47(+0.70%) |
Aug 15, 2025 | 355.00 | 355.00 | 350.27 | 351.03 | 1,899,902 | -4.07(-1.15%) |
Aug 14, 2025 | 353.63 | 358.69 | 352.03 | 355.10 | 1,895,584 | -2.39(-0.67%) |
Aug 13, 2025 | 364.20 | 365.20 | 351.78 | 357.49 | 2,751,440 | -5.81(-1.60%) |
Aug 12, 2025 | 361.69 | 363.61 | 358.84 | 363.30 | 2,489,053 | +3.19(+0.89%) |
Aug 11, 2025 | 362.40 | 363.25 | 358.01 | 360.11 | 2,850,262 | -2.73(-0.75%) |
Aug 08, 2025 | 362.00 | 364.12 | 359.40 | 362.84 | 2,139,606 | +2.68(+0.74%) |
Aug 07, 2025 | 360.00 | 361.29 | 354.00 | 360.16 | 3,057,892 | +3.04(+0.85%) |
Aug 06, 2025 | 357.56 | 361.62 | 353.30 | 357.12 | 4,520,162 | +1.70(+0.48%) |
Aug 05, 2025 | 359.89 | 362.73 | 352.67 | 355.42 | 7,087,654 | -28.23(-7.36%) |
Aug 04, 2025 | 382.60 | 385.40 | 381.50 | 383.64 | 2,749,447 | +3.46(+0.91%) |
Aug 01, 2025 | 373.42 | 381.88 | 371.97 | 380.18 | 2,424,192 | -3.42(-0.89%) |
Jul 31, 2025 | 389.00 | 395.13 | 383.00 | 383.60 | 2,907,747 | -5.35(-1.38%) |
Jul 30, 2025 | 390.95 | 392.71 | 386.13 | 388.96 | 2,785,707 | +0.08(+0.02%) |
Jul 29, 2025 | 393.12 | 394.47 | 385.93 | 388.88 | 1,781,999 | -2.74(-0.70%) |
Jul 28, 2025 | 398.40 | 398.40 | 390.38 | 391.62 | 2,341,402 | +0.59(+0.15%) |
Jul 25, 2025 | 386.87 | 391.93 | 386.67 | 391.03 | 2,113,505 | +7.25(+1.89%) |
Jul 24, 2025 | 380.89 | 385.05 | 379.14 | 383.78 | 1,663,745 | +4.65(+1.23%) |
Jul 23, 2025 | 375.41 | 381.09 | 374.76 | 379.14 | 2,362,155 | +7.57(+2.04%) |
Jul 22, 2025 | 371.02 | 372.77 | 363.94 | 371.57 | 1,810,490 | -1.01(-0.27%) |
Jul 21, 2025 | 378.60 | 378.80 | 372.48 | 372.57 | 2,452,234 | -4.95(-1.31%) |
Jul 18, 2025 | 381.62 | 383.39 | 376.90 | 377.52 | 2,949,617 | -2.09(-0.55%) |
Jul 17, 2025 | 374.78 | 379.70 | 373.87 | 379.61 | 3,698,466 | +17.78(+4.91%) |
Jul 16, 2025 | 361.07 | 363.25 | 355.69 | 361.84 | 1,761,513 | +0.78(+0.22%) |
Jul 15, 2025 | 368.67 | 370.06 | 360.46 | 361.06 | 2,067,902 | +1.81(+0.51%) |
Jul 14, 2025 | 357.75 | 360.11 | 356.06 | 359.24 | 1,183,145 | -0.33(-0.09%) |
Jul 11, 2025 | 355.90 | 360.60 | 352.77 | 359.57 | 1,703,274 | +2.97(+0.83%) |
Jul 10, 2025 | 359.16 | 360.67 | 344.74 | 356.60 | 2,817,751 | -2.13(-0.59%) |
Jul 09, 2025 | 359.22 | 359.33 | 355.04 | 358.74 | 1,200,064 | +2.79(+0.78%) |
Jul 08, 2025 | 358.94 | 359.75 | 352.95 | 355.94 | 1,744,496 | -1.51(-0.42%) |
Jul 07, 2025 | 361.17 | 362.12 | 353.90 | 357.45 | 1,805,935 | -3.72(-1.03%) |
Jul 03, 2025 | 358.07 | 362.37 | 357.31 | 361.17 | 1,091,305 | +4.02(+1.13%) |
Jul 02, 2025 | 354.18 | 357.57 | 352.42 | 357.15 | 1,792,782 | +3.14(+0.89%) |