Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2025 | 247.90 | 250.27 | 246.57 | 247.72 | 648,846 | -0.35(-0.14%) |
Aug 14, 2025 | 250.95 | 252.68 | 247.52 | 248.07 | 1,088,399 | -5.23(-2.06%) |
Aug 13, 2025 | 242.94 | 254.01 | 241.96 | 253.30 | 1,691,731 | +12.31(+5.11%) |
Aug 12, 2025 | 241.00 | 241.29 | 237.33 | 240.99 | 899,066 | +1.36(+0.57%) |
Aug 11, 2025 | 239.92 | 241.46 | 233.24 | 239.63 | 1,871,797 | -0.18(-0.08%) |
Aug 08, 2025 | 242.06 | 243.84 | 239.49 | 239.81 | 884,249 | -2.11(-0.87%) |
Aug 07, 2025 | 243.28 | 244.92 | 239.88 | 241.92 | 772,231 | +1.34(+0.56%) |
Aug 06, 2025 | 241.26 | 241.49 | 237.93 | 240.58 | 1,018,706 | +0.43(+0.18%) |
Aug 05, 2025 | 242.21 | 242.63 | 238.71 | 240.15 | 1,033,396 | -3.09(-1.27%) |
Aug 04, 2025 | 239.98 | 243.66 | 239.36 | 243.24 | 913,030 | +3.25(+1.35%) |
Aug 01, 2025 | 240.28 | 241.51 | 237.13 | 239.99 | 1,606,221 | -0.24(-0.10%) |
Jul 31, 2025 | 241.33 | 244.10 | 239.68 | 240.23 | 1,169,935 | -1.86(-0.77%) |
Jul 30, 2025 | 246.80 | 248.00 | 240.47 | 242.09 | 776,187 | -5.12(-2.07%) |
Jul 29, 2025 | 241.78 | 247.29 | 241.18 | 247.21 | 1,271,190 | +6.26(+2.60%) |
Jul 28, 2025 | 245.54 | 247.05 | 240.39 | 240.95 | 976,782 | -5.31(-2.16%) |
Jul 25, 2025 | 246.84 | 247.64 | 243.67 | 246.26 | 968,801 | +0.28(+0.11%) |
Jul 24, 2025 | 247.79 | 249.04 | 245.75 | 245.98 | 1,670,482 | +0.12(+0.05%) |
Jul 23, 2025 | 238.78 | 247.00 | 238.03 | 245.86 | 1,837,625 | +7.45(+3.12%) |
Jul 22, 2025 | 244.76 | 247.72 | 236.19 | 238.41 | 2,438,052 | -21.23(-8.18%) |
Jul 21, 2025 | 264.49 | 265.24 | 258.96 | 259.64 | 1,418,362 | -3.45(-1.31%) |
Jul 18, 2025 | 263.13 | 263.31 | 261.71 | 263.09 | 764,773 | +1.67(+0.64%) |
Jul 17, 2025 | 260.00 | 262.88 | 259.00 | 261.42 | 573,402 | +2.09(+0.81%) |
Jul 16, 2025 | 258.84 | 259.39 | 253.51 | 259.33 | 1,199,690 | +1.94(+0.75%) |
Jul 15, 2025 | 262.20 | 265.20 | 256.54 | 257.39 | 1,339,439 | -3.25(-1.25%) |
Jul 14, 2025 | 257.93 | 261.55 | 257.58 | 260.64 | 512,257 | +1.98(+0.77%) |
Jul 11, 2025 | 262.85 | 263.88 | 257.52 | 258.66 | 530,842 | -6.34(-2.39%) |
Jul 10, 2025 | 264.71 | 268.55 | 263.41 | 265.00 | 601,210 | -0.73(-0.27%) |
Jul 09, 2025 | 264.54 | 267.75 | 262.39 | 265.73 | 700,466 | +1.57(+0.59%) |
Jul 08, 2025 | 263.94 | 275.91 | 260.57 | 264.16 | 2,346,253 | +0.08(+0.03%) |
Jul 07, 2025 | 261.54 | 264.41 | 259.74 | 264.08 | 765,606 | +2.27(+0.87%) |
Jul 03, 2025 | 262.56 | 263.34 | 260.70 | 261.81 | 386,682 | -0.56(-0.21%) |
Jul 02, 2025 | 263.05 | 263.66 | 259.02 | 262.37 | 625,317 | -1.57(-0.59%) |
Jul 01, 2025 | 257.06 | 264.77 | 256.78 | 263.94 | 935,523 | +4.57(+1.76%) |
Jun 30, 2025 | 257.63 | 260.00 | 255.63 | 259.37 | 981,479 | +3.23(+1.26%) |
Jun 27, 2025 | 256.36 | 260.93 | 244.51 | 256.14 | 1,976,692 | +0.19(+0.07%) |
Jun 26, 2025 | 260.55 | 261.37 | 254.74 | 255.95 | 715,366 | -2.08(-0.81%) |
Jun 25, 2025 | 261.41 | 262.21 | 257.58 | 258.03 | 607,109 | -3.78(-1.44%) |
Jun 24, 2025 | 257.56 | 262.42 | 254.36 | 261.81 | 773,457 | +6.73(+2.64%) |
Jun 23, 2025 | 251.02 | 255.42 | 247.20 | 255.08 | 824,513 | -0.62(-0.24%) |
Jun 20, 2025 | 254.00 | 257.16 | 252.69 | 255.70 | 1,992,279 | +2.31(+0.91%) |
Jun 18, 2025 | 256.15 | 257.72 | 253.37 | 253.39 | 840,052 | -2.61(-1.02%) |
Jun 17, 2025 | 258.53 | 263.64 | 252.40 | 256.00 | 1,454,305 | -11.45(-4.28%) |
Jun 16, 2025 | 265.28 | 267.76 | 259.87 | 267.45 | 833,058 | +3.16(+1.20%) |
Jun 13, 2025 | 264.46 | 268.34 | 263.56 | 264.29 | 663,685 | -4.68(-1.74%) |
Jun 12, 2025 | 271.12 | 271.12 | 267.03 | 268.97 | 609,281 | -2.53(-0.93%) |
Jun 11, 2025 | 271.92 | 274.33 | 270.11 | 271.50 | 726,568 | -0.42(-0.15%) |
Jun 10, 2025 | 271.26 | 273.60 | 270.13 | 271.92 | 632,229 | +3.40(+1.27%) |
Jun 09, 2025 | 269.32 | 270.75 | 265.63 | 268.52 | 630,002 | +0.21(+0.08%) |
Jun 06, 2025 | 267.21 | 269.27 | 265.95 | 268.31 | 659,815 | +2.11(+0.79%) |
Jun 05, 2025 | 267.81 | 272.07 | 265.07 | 266.20 | 852,654 | -0.80(-0.30%) |
Jun 04, 2025 | 263.88 | 268.54 | 262.31 | 267.00 | 760,679 | +3.53(+1.34%) |
Jun 03, 2025 | 261.35 | 263.93 | 257.81 | 263.47 | 605,778 | +2.06(+0.79%) |