Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 442.25 | 443.63 | 429.69 | 430.99 | 579,238 | -14.81(-3.32%) |
Aug 28, 2025 | 447.11 | 450.39 | 444.36 | 445.80 | 481,397 | -0.26(-0.06%) |
Aug 27, 2025 | 441.55 | 447.47 | 438.26 | 446.06 | 334,388 | +3.54(+0.80%) |
Aug 26, 2025 | 436.87 | 443.11 | 436.87 | 442.52 | 546,804 | +4.96(+1.13%) |
Aug 25, 2025 | 439.89 | 442.12 | 436.84 | 437.56 | 280,425 | -3.29(-0.75%) |
Aug 22, 2025 | 429.98 | 445.76 | 429.66 | 440.85 | 326,643 | +13.28(+3.11%) |
Aug 21, 2025 | 428.11 | 430.58 | 425.40 | 427.57 | 415,357 | -2.39(-0.56%) |
Aug 20, 2025 | 430.23 | 431.32 | 424.93 | 429.96 | 345,961 | -2.85(-0.66%) |
Aug 19, 2025 | 432.12 | 433.40 | 427.57 | 432.81 | 329,932 | +0.59(+0.14%) |
Aug 18, 2025 | 427.90 | 433.07 | 426.00 | 432.22 | 366,493 | +4.57(+1.07%) |
Aug 15, 2025 | 438.39 | 438.56 | 427.01 | 427.65 | 510,464 | -10.02(-2.29%) |
Aug 14, 2025 | 439.47 | 441.95 | 434.98 | 437.67 | 473,414 | -6.28(-1.41%) |
Aug 13, 2025 | 434.04 | 445.06 | 427.32 | 443.95 | 765,491 | +11.81(+2.73%) |
Aug 12, 2025 | 421.67 | 434.36 | 420.00 | 432.14 | 414,539 | +14.60(+3.50%) |
Aug 11, 2025 | 418.66 | 420.94 | 416.79 | 417.54 | 290,347 | -1.11(-0.27%) |
Aug 08, 2025 | 420.04 | 420.95 | 416.19 | 418.65 | 254,634 | +0.81(+0.19%) |
Aug 07, 2025 | 428.04 | 428.04 | 415.57 | 417.84 | 459,235 | -5.73(-1.35%) |
Aug 06, 2025 | 424.16 | 425.70 | 417.95 | 423.57 | 535,950 | -4.10(-0.96%) |
Aug 05, 2025 | 430.00 | 431.54 | 421.56 | 427.67 | 554,198 | -1.39(-0.32%) |
Aug 04, 2025 | 426.46 | 431.19 | 423.53 | 429.06 | 553,272 | +2.32(+0.54%) |
Aug 01, 2025 | 428.90 | 430.12 | 419.56 | 426.74 | 744,359 | -10.74(-2.45%) |
Jul 31, 2025 | 437.12 | 447.79 | 436.85 | 437.48 | 682,553 | +0.04(+0.01%) |
Jul 30, 2025 | 432.42 | 442.27 | 431.77 | 437.44 | 1,097,067 | +10.11(+2.37%) |
Jul 29, 2025 | 425.00 | 435.56 | 420.24 | 427.33 | 997,839 | -10.98(-2.51%) |
Jul 28, 2025 | 446.26 | 446.26 | 435.20 | 438.31 | 1,057,775 | -4.23(-0.96%) |
Jul 25, 2025 | 441.03 | 443.78 | 438.51 | 442.54 | 489,931 | +5.04(+1.15%) |
Jul 24, 2025 | 435.00 | 438.95 | 433.29 | 437.50 | 601,490 | +2.55(+0.59%) |
Jul 23, 2025 | 432.24 | 438.15 | 430.80 | 434.95 | 749,507 | +6.40(+1.49%) |
Jul 22, 2025 | 422.25 | 429.69 | 418.68 | 428.55 | 395,367 | +6.28(+1.49%) |
Jul 21, 2025 | 431.06 | 433.47 | 421.89 | 422.27 | 557,099 | -8.01(-1.86%) |
Jul 18, 2025 | 437.51 | 439.02 | 429.48 | 430.28 | 557,734 | -6.95(-1.59%) |
Jul 17, 2025 | 421.80 | 437.84 | 421.80 | 437.23 | 522,588 | +18.81(+4.50%) |
Jul 16, 2025 | 415.25 | 418.73 | 409.23 | 418.42 | 435,047 | +3.56(+0.86%) |
Jul 15, 2025 | 418.77 | 419.48 | 412.52 | 414.86 | 411,530 | -0.22(-0.05%) |
Jul 14, 2025 | 415.86 | 417.25 | 412.78 | 415.08 | 315,525 | -4.16(-0.99%) |
Jul 11, 2025 | 419.67 | 421.67 | 417.19 | 419.24 | 521,464 | -3.02(-0.72%) |
Jul 10, 2025 | 417.66 | 425.24 | 409.95 | 422.26 | 803,045 | +4.55(+1.09%) |
Jul 09, 2025 | 415.13 | 419.62 | 409.15 | 417.71 | 628,720 | +5.21(+1.26%) |
Jul 08, 2025 | 413.88 | 416.15 | 409.18 | 412.50 | 578,012 | -0.47(-0.11%) |
Jul 07, 2025 | 412.75 | 415.02 | 408.53 | 412.97 | 530,797 | -1.87(-0.45%) |
Jul 03, 2025 | 417.72 | 420.00 | 414.20 | 414.84 | 315,849 | -0.28(-0.07%) |
Jul 02, 2025 | 412.00 | 415.82 | 409.75 | 415.12 | 381,533 | +4.61(+1.12%) |