Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 206.65 | 208.00 | 205.88 | 206.94 | 701,740 | +0.23(+0.11%) |
Aug 28, 2025 | 206.12 | 207.00 | 205.10 | 206.71 | 876,562 | +0.45(+0.22%) |
Aug 27, 2025 | 205.52 | 206.89 | 205.31 | 206.26 | 591,546 | +0.28(+0.14%) |
Aug 26, 2025 | 205.72 | 206.72 | 204.95 | 205.98 | 907,435 | +0.74(+0.36%) |
Aug 25, 2025 | 208.19 | 210.00 | 205.24 | 205.24 | 995,230 | -3.34(-1.60%) |
Aug 22, 2025 | 208.35 | 210.00 | 207.47 | 208.58 | 863,745 | +2.04(+0.99%) |
Aug 21, 2025 | 206.70 | 207.74 | 205.57 | 206.54 | 581,864 | -0.95(-0.46%) |
Aug 20, 2025 | 208.38 | 209.97 | 206.97 | 207.49 | 839,523 | -0.35(-0.17%) |
Aug 19, 2025 | 205.78 | 211.63 | 204.74 | 207.84 | 934,687 | +2.43(+1.18%) |
Aug 18, 2025 | 207.67 | 208.25 | 204.41 | 205.41 | 1,298,703 | -1.94(-0.94%) |
Aug 15, 2025 | 207.14 | 208.13 | 205.03 | 207.35 | 1,337,678 | +1.29(+0.63%) |
Aug 14, 2025 | 206.25 | 206.85 | 203.97 | 206.06 | 744,403 | -0.86(-0.42%) |
Aug 13, 2025 | 205.31 | 207.54 | 202.65 | 206.92 | 997,585 | +1.79(+0.87%) |
Aug 12, 2025 | 203.19 | 205.51 | 202.96 | 205.13 | 675,629 | +3.58(+1.78%) |
Aug 11, 2025 | 202.82 | 202.85 | 199.80 | 201.55 | 793,074 | -0.45(-0.22%) |
Aug 08, 2025 | 205.63 | 206.03 | 201.67 | 202.00 | 1,027,662 | -4.66(-2.25%) |
Aug 07, 2025 | 205.37 | 206.72 | 204.33 | 206.66 | 950,061 | +1.51(+0.74%) |
Aug 06, 2025 | 204.79 | 207.06 | 203.00 | 205.15 | 956,886 | +0.91(+0.45%) |
Aug 05, 2025 | 203.65 | 205.44 | 203.04 | 204.24 | 992,911 | -0.57(-0.28%) |
Aug 04, 2025 | 203.84 | 205.45 | 202.20 | 204.81 | 1,090,816 | +1.32(+0.65%) |
Aug 01, 2025 | 200.74 | 204.02 | 200.17 | 203.49 | 1,158,443 | +1.82(+0.90%) |
Jul 31, 2025 | 202.78 | 205.23 | 200.92 | 201.67 | 1,223,940 | -1.53(-0.75%) |
Jul 30, 2025 | 204.76 | 207.06 | 202.17 | 203.20 | 1,450,608 | +0.47(+0.23%) |
Jul 29, 2025 | 203.69 | 204.01 | 201.44 | 202.73 | 1,017,299 | -0.38(-0.19%) |
Jul 28, 2025 | 204.55 | 204.55 | 201.94 | 203.11 | 1,224,993 | -1.37(-0.67%) |
Jul 25, 2025 | 203.13 | 204.59 | 202.37 | 204.48 | 867,154 | +1.68(+0.83%) |
Jul 24, 2025 | 206.90 | 207.00 | 202.21 | 202.80 | 1,480,599 | -5.71(-2.74%) |
Jul 23, 2025 | 209.98 | 211.42 | 208.25 | 208.51 | 1,099,614 | -0.75(-0.36%) |
Jul 22, 2025 | 206.81 | 209.65 | 206.34 | 209.26 | 754,617 | +2.45(+1.18%) |
Jul 21, 2025 | 209.38 | 210.00 | 206.74 | 206.81 | 926,707 | -2.73(-1.30%) |
Jul 18, 2025 | 207.84 | 210.26 | 206.39 | 209.54 | 1,052,167 | +2.41(+1.16%) |
Jul 17, 2025 | 207.16 | 209.38 | 205.31 | 207.13 | 1,269,351 | -1.12(-0.54%) |
Jul 16, 2025 | 206.34 | 209.51 | 206.12 | 208.25 | 1,113,943 | +1.54(+0.75%) |
Jul 15, 2025 | 207.76 | 208.62 | 206.09 | 206.71 | 1,215,392 | -2.77(-1.32%) |
Jul 14, 2025 | 209.66 | 210.82 | 208.06 | 209.48 | 1,173,914 | +0.14(+0.07%) |
Jul 11, 2025 | 212.28 | 212.43 | 208.00 | 209.34 | 1,470,967 | -3.54(-1.66%) |
Jul 10, 2025 | 214.25 | 216.75 | 212.35 | 212.88 | 1,332,014 | -1.45(-0.68%) |
Jul 09, 2025 | 216.88 | 216.98 | 213.94 | 214.33 | 1,095,358 | -1.79(-0.83%) |
Jul 08, 2025 | 215.45 | 216.71 | 213.63 | 216.12 | 843,997 | +1.60(+0.74%) |
Jul 07, 2025 | 217.80 | 218.79 | 212.83 | 214.52 | 1,256,559 | -4.22(-1.93%) |
Jul 03, 2025 | 218.31 | 219.31 | 217.30 | 218.74 | 609,169 | +0.93(+0.43%) |
Jul 02, 2025 | 217.39 | 218.13 | 213.78 | 217.81 | 1,323,718 | -0.27(-0.12%) |
Jul 01, 2025 | 216.15 | 221.01 | 216.10 | 218.07 | 1,528,676 | +1.62(+0.75%) |
Jun 30, 2025 | 214.85 | 217.16 | 214.03 | 216.46 | 1,497,379 | +1.83(+0.85%) |
Jun 27, 2025 | 214.34 | 214.87 | 212.25 | 214.63 | 3,515,262 | +0.16(+0.07%) |
Jun 26, 2025 | 217.41 | 217.41 | 213.84 | 214.47 | 1,435,147 | -1.48(-0.69%) |
Jun 25, 2025 | 219.48 | 219.94 | 214.77 | 215.95 | 1,723,518 | -3.35(-1.53%) |
Jun 24, 2025 | 221.95 | 223.38 | 219.10 | 219.29 | 1,698,243 | -0.51(-0.23%) |
Jun 23, 2025 | 220.32 | 222.32 | 211.59 | 219.80 | 2,747,753 | -4.41(-1.97%) |
Jun 20, 2025 | 222.02 | 226.68 | 215.50 | 224.21 | 3,853,188 | +3.01(+1.36%) |
Jun 18, 2025 | 223.65 | 224.76 | 219.87 | 221.20 | 2,690,985 | -2.02(-0.90%) |
Jun 17, 2025 | 222.83 | 225.40 | 221.54 | 223.22 | 2,176,633 | +0.02(+0.01%) |
Jun 16, 2025 | 218.62 | 223.84 | 218.62 | 223.20 | 1,927,831 | +7.21(+3.34%) |
Jun 13, 2025 | 216.18 | 217.18 | 214.02 | 215.99 | 1,338,657 | -0.31(-0.14%) |
Jun 12, 2025 | 215.03 | 216.40 | 214.43 | 216.30 | 788,770 | +0.14(+0.06%) |
Jun 11, 2025 | 215.07 | 217.53 | 214.21 | 216.16 | 958,190 | +1.46(+0.68%) |
Jun 10, 2025 | 217.88 | 218.48 | 214.17 | 214.70 | 956,255 | -3.48(-1.59%) |
Jun 09, 2025 | 216.01 | 219.26 | 214.64 | 218.17 | 1,374,205 | +2.16(+1.00%) |
Jun 06, 2025 | 215.67 | 216.64 | 213.44 | 216.02 | 766,519 | +2.45(+1.15%) |
Jun 05, 2025 | 214.44 | 214.94 | 212.50 | 213.56 | 841,227 | -1.18(-0.55%) |
Jun 04, 2025 | 215.68 | 216.39 | 213.83 | 214.75 | 817,131 | -0.95(-0.44%) |
Jun 03, 2025 | 215.03 | 216.70 | 213.16 | 215.70 | 1,264,720 | +0.36(+0.17%) |