Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 235.84 | 235.95 | 230.58 | 230.87 | 15,526,072 | -7.40(-3.11%) |
Aug 28, 2025 | 236.29 | 240.66 | 236.00 | 238.27 | 8,458,981 | -1.02(-0.43%) |
Aug 27, 2025 | 236.87 | 239.40 | 235.44 | 239.29 | 9,505,845 | +0.57(+0.24%) |
Aug 26, 2025 | 236.37 | 238.83 | 235.73 | 238.72 | 9,784,325 | +3.13(+1.33%) |
Aug 25, 2025 | 234.30 | 237.28 | 232.25 | 235.59 | 7,648,356 | +2.60(+1.12%) |
Aug 22, 2025 | 228.00 | 234.45 | 226.17 | 232.99 | 10,299,548 | +5.66(+2.49%) |
Aug 21, 2025 | 228.15 | 230.33 | 226.26 | 227.33 | 7,446,290 | -1.27(-0.56%) |
Aug 20, 2025 | 228.14 | 229.03 | 223.70 | 228.60 | 17,158,348 | -4.10(-1.76%) |
Aug 19, 2025 | 240.02 | 240.16 | 232.58 | 232.70 | 14,578,576 | -8.71(-3.61%) |
Aug 18, 2025 | 239.99 | 242.86 | 239.99 | 241.41 | 6,930,212 | +2.53(+1.06%) |
Aug 15, 2025 | 240.33 | 240.80 | 237.26 | 238.88 | 8,155,536 | -2.12(-0.88%) |
Aug 14, 2025 | 237.97 | 241.38 | 236.82 | 241.00 | 11,034,416 | -0.44(-0.18%) |
Aug 13, 2025 | 246.43 | 246.43 | 239.94 | 241.44 | 7,965,410 | -2.85(-1.17%) |
Aug 12, 2025 | 243.72 | 244.77 | 241.70 | 244.29 | 7,298,837 | +2.20(+0.91%) |
Aug 11, 2025 | 242.04 | 245.35 | 241.54 | 242.09 | 8,269,172 | +0.26(+0.11%) |
Aug 08, 2025 | 243.16 | 243.16 | 238.97 | 241.83 | 10,552,601 | -0.79(-0.33%) |
Aug 07, 2025 | 244.47 | 247.84 | 240.80 | 242.62 | 17,682,416 | +11.25(+4.86%) |
Aug 06, 2025 | 231.03 | 232.20 | 228.82 | 231.37 | 9,361,436 | -1.10(-0.47%) |
Aug 05, 2025 | 238.32 | 238.63 | 230.17 | 232.47 | 11,858,304 | -6.53(-2.73%) |
Aug 04, 2025 | 237.91 | 239.00 | 236.39 | 239.00 | 6,447,229 | +3.79(+1.61%) |
Aug 01, 2025 | 235.62 | 237.19 | 231.84 | 235.21 | 13,549,843 | -6.41(-2.65%) |
Jul 31, 2025 | 245.98 | 247.41 | 239.80 | 241.62 | 13,473,647 | -1.29(-0.53%) |
Jul 30, 2025 | 242.12 | 244.57 | 241.22 | 242.91 | 6,813,119 | +1.58(+0.65%) |
Jul 29, 2025 | 241.49 | 243.97 | 239.82 | 241.33 | 9,404,476 | -1.42(-0.58%) |
Jul 28, 2025 | 243.00 | 243.95 | 241.05 | 242.75 | 11,887,856 | -2.85(-1.16%) |
Jul 25, 2025 | 241.32 | 246.24 | 240.94 | 245.60 | 11,593,385 | +4.00(+1.66%) |
Jul 24, 2025 | 240.21 | 241.95 | 238.03 | 241.60 | 9,067,358 | +1.27(+0.53%) |
Jul 23, 2025 | 238.52 | 240.50 | 236.38 | 240.33 | 9,871,680 | +5.73(+2.44%) |
Jul 22, 2025 | 237.83 | 238.00 | 231.76 | 234.60 | 11,924,332 | -4.25(-1.78%) |
Jul 21, 2025 | 240.12 | 242.34 | 238.71 | 238.85 | 11,965,349 | -1.55(-0.64%) |
Jul 18, 2025 | 245.31 | 245.97 | 238.69 | 240.40 | 16,252,166 | -5.20(-2.12%) |
Jul 17, 2025 | 245.79 | 248.28 | 241.39 | 245.60 | 27,386,694 | +8.04(+3.38%) |
Jul 16, 2025 | 236.40 | 238.31 | 234.15 | 237.56 | 15,038,034 | +0.61(+0.26%) |
Jul 15, 2025 | 234.46 | 237.71 | 233.85 | 236.95 | 14,262,598 | +8.28(+3.62%) |
Jul 14, 2025 | 229.33 | 229.85 | 226.31 | 228.67 | 10,668,296 | -1.73(-0.75%) |
Jul 11, 2025 | 231.00 | 232.27 | 229.40 | 230.40 | 8,817,822 | +0.64(+0.28%) |
Jul 10, 2025 | 232.78 | 233.05 | 227.77 | 229.76 | 13,114,752 | -2.08(-0.90%) |
Jul 09, 2025 | 230.45 | 233.27 | 230.24 | 231.84 | 9,482,310 | +3.98(+1.75%) |
Jul 08, 2025 | 229.78 | 230.33 | 227.53 | 227.86 | 8,848,904 | -1.31(-0.57%) |
Jul 07, 2025 | 231.63 | 232.55 | 227.44 | 229.17 | 13,814,082 | -5.63(-2.40%) |
Jul 03, 2025 | 233.87 | 237.58 | 233.27 | 234.80 | 7,779,669 | +1.20(+0.51%) |
Jul 02, 2025 | 224.48 | 233.35 | 224.48 | 233.60 | 12,002,602 | +8.92(+3.97%) |