Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2025 | 374.51 | 383.00 | 373.05 | 381.29 | 2,417,153 | -3.43(-0.89%) |
Jul 31, 2025 | 390.13 | 396.28 | 384.12 | 384.72 | 2,899,304 | -5.37(-1.38%) |
Jul 30, 2025 | 392.09 | 393.85 | 387.26 | 390.09 | 2,777,618 | +0.08(+0.02%) |
Jul 29, 2025 | 394.26 | 395.62 | 387.06 | 390.01 | 1,776,825 | -2.75(-0.70%) |
Jul 28, 2025 | 399.56 | 399.56 | 391.52 | 392.76 | 2,334,604 | +0.59(+0.15%) |
Jul 25, 2025 | 388.00 | 393.07 | 387.80 | 392.17 | 2,107,368 | +7.27(+1.89%) |
Jul 24, 2025 | 382.00 | 386.17 | 380.24 | 384.90 | 1,658,914 | +4.66(+1.23%) |
Jul 23, 2025 | 376.50 | 382.20 | 375.85 | 380.24 | 2,355,296 | +7.59(+2.04%) |
Jul 22, 2025 | 372.10 | 373.86 | 365.00 | 372.65 | 1,805,233 | -1.01(-0.27%) |
Jul 21, 2025 | 379.70 | 379.90 | 373.56 | 373.66 | 2,445,114 | -4.96(-1.31%) |
Jul 18, 2025 | 382.73 | 384.51 | 378.00 | 378.62 | 2,941,052 | -2.10(-0.55%) |
Jul 17, 2025 | 375.87 | 380.81 | 374.95 | 380.72 | 3,687,727 | +17.83(+4.91%) |
Jul 16, 2025 | 362.12 | 364.31 | 356.72 | 362.89 | 1,756,398 | +0.78(+0.22%) |
Jul 15, 2025 | 369.74 | 371.14 | 361.50 | 362.11 | 2,061,898 | +1.82(+0.51%) |
Jul 14, 2025 | 358.79 | 361.15 | 357.10 | 360.29 | 1,179,710 | -0.33(-0.09%) |
Jul 11, 2025 | 356.94 | 361.65 | 353.80 | 360.62 | 1,698,329 | +2.98(+0.83%) |
Jul 10, 2025 | 360.21 | 361.71 | 345.74 | 357.64 | 2,809,569 | -2.14(-0.59%) |
Jul 09, 2025 | 360.27 | 360.38 | 356.07 | 359.78 | 1,196,580 | +2.80(+0.78%) |
Jul 08, 2025 | 359.98 | 360.80 | 353.98 | 356.98 | 1,739,431 | -1.51(-0.42%) |
Jul 07, 2025 | 362.22 | 363.18 | 354.93 | 358.49 | 1,800,691 | -3.73(-1.03%) |
Jul 03, 2025 | 359.11 | 363.42 | 358.35 | 362.22 | 1,088,137 | +4.03(+1.13%) |
Jul 02, 2025 | 355.21 | 358.61 | 353.45 | 358.19 | 1,787,577 | +3.15(+0.89%) |
Jul 01, 2025 | 355.78 | 357.38 | 350.06 | 355.04 | 2,407,847 | -1.95(-0.55%) |
Jun 30, 2025 | 353.84 | 358.29 | 352.16 | 356.99 | 2,212,913 | +3.76(+1.06%) |
Jun 27, 2025 | 353.37 | 357.60 | 351.63 | 353.23 | 3,704,378 | +5.09(+1.46%) |
Jun 26, 2025 | 343.67 | 349.23 | 342.21 | 348.14 | 2,284,675 | +5.79(+1.69%) |
Jun 25, 2025 | 346.35 | 347.43 | 341.79 | 342.35 | 1,929,820 | -0.91(-0.27%) |
Jun 24, 2025 | 335.30 | 345.15 | 335.30 | 343.26 | 2,977,883 | +10.31(+3.10%) |
Jun 23, 2025 | 331.32 | 333.45 | 324.38 | 332.95 | 1,397,842 | +1.72(+0.52%) |
Jun 20, 2025 | 335.66 | 338.00 | 330.79 | 331.23 | 4,407,219 | -3.63(-1.08%) |
Jun 18, 2025 | 329.85 | 338.16 | 329.80 | 334.86 | 2,969,144 | +4.35(+1.32%) |
Jun 17, 2025 | 336.63 | 338.35 | 329.82 | 330.51 | 1,870,570 | -7.50(-2.22%) |
Jun 16, 2025 | 330.09 | 339.70 | 328.30 | 338.01 | 3,393,115 | +14.35(+4.43%) |
Jun 13, 2025 | 324.49 | 328.42 | 322.31 | 323.66 | 1,565,427 | -6.68(-2.02%) |
Jun 12, 2025 | 322.98 | 331.45 | 322.45 | 330.34 | 1,777,272 | +4.63(+1.42%) |
Jun 11, 2025 | 323.86 | 327.87 | 320.31 | 325.71 | 1,424,015 | +1.47(+0.45%) |
Jun 10, 2025 | 327.50 | 327.50 | 318.76 | 324.24 | 1,882,176 | -1.57(-0.48%) |
Jun 09, 2025 | 332.01 | 333.36 | 325.46 | 325.81 | 1,621,763 | -5.64(-1.70%) |
Jun 06, 2025 | 331.20 | 333.50 | 329.77 | 331.45 | 2,206,483 | +4.97(+1.52%) |
Jun 05, 2025 | 328.87 | 328.93 | 324.44 | 326.48 | 1,600,939 | -0.60(-0.18%) |
Jun 04, 2025 | 327.00 | 329.68 | 325.53 | 327.08 | 1,669,484 | +1.24(+0.38%) |
Jun 03, 2025 | 322.96 | 327.66 | 321.09 | 325.84 | 1,979,029 | +6.98(+2.19%) |