Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2025 | 192.47 | 192.57 | 189.03 | 191.41 | 615,941 | -2.34(-1.21%) |
Jul 31, 2025 | 197.42 | 199.34 | 193.15 | 193.75 | 1,144,470 | -4.68(-2.36%) |
Jul 30, 2025 | 202.20 | 202.20 | 197.93 | 198.43 | 945,132 | -4.63(-2.28%) |
Jul 29, 2025 | 205.00 | 205.84 | 202.13 | 203.06 | 651,980 | -1.12(-0.55%) |
Jul 28, 2025 | 205.59 | 206.04 | 203.54 | 204.18 | 516,656 | -2.35(-1.14%) |
Jul 25, 2025 | 206.29 | 207.75 | 204.12 | 206.53 | 629,946 | +0.60(+0.29%) |
Jul 24, 2025 | 206.32 | 212.43 | 203.96 | 205.93 | 893,820 | -0.39(-0.19%) |
Jul 23, 2025 | 206.62 | 207.67 | 205.53 | 206.32 | 900,368 | +1.03(+0.50%) |
Jul 22, 2025 | 201.69 | 205.79 | 201.69 | 205.29 | 813,823 | +3.90(+1.94%) |
Jul 21, 2025 | 200.20 | 204.63 | 199.47 | 201.39 | 843,294 | +1.58(+0.79%) |
Jul 18, 2025 | 202.11 | 202.44 | 199.10 | 199.81 | 913,585 | -2.43(-1.20%) |
Jul 17, 2025 | 202.19 | 203.63 | 201.33 | 202.24 | 468,417 | -0.33(-0.16%) |
Jul 16, 2025 | 199.98 | 202.92 | 198.60 | 202.57 | 621,496 | +2.89(+1.45%) |
Jul 15, 2025 | 203.57 | 204.17 | 199.64 | 199.68 | 517,454 | -3.71(-1.82%) |
Jul 14, 2025 | 204.68 | 205.94 | 203.27 | 203.39 | 459,409 | -2.51(-1.22%) |
Jul 11, 2025 | 205.38 | 206.63 | 204.50 | 205.90 | 432,717 | -1.34(-0.65%) |
Jul 10, 2025 | 204.56 | 209.58 | 203.06 | 207.24 | 655,326 | +3.16(+1.55%) |
Jul 09, 2025 | 204.06 | 204.46 | 202.33 | 204.08 | 738,316 | +1.31(+0.65%) |
Jul 08, 2025 | 201.26 | 204.46 | 201.24 | 202.77 | 731,048 | +1.50(+0.75%) |
Jul 07, 2025 | 201.80 | 202.49 | 200.12 | 201.27 | 621,215 | -1.02(-0.50%) |
Jul 03, 2025 | 201.69 | 203.58 | 200.70 | 202.29 | 393,100 | +0.35(+0.17%) |
Jul 02, 2025 | 203.11 | 203.69 | 200.25 | 201.94 | 1,032,043 | -0.81(-0.40%) |
Jul 01, 2025 | 193.95 | 204.18 | 189.88 | 202.75 | 1,512,154 | +14.30(+7.59%) |
Jun 30, 2025 | 189.27 | 189.27 | 187.42 | 188.45 | 734,217 | -0.96(-0.51%) |
Jun 27, 2025 | 188.46 | 190.47 | 187.41 | 189.41 | 673,552 | +1.76(+0.94%) |
Jun 26, 2025 | 187.79 | 188.38 | 186.28 | 187.65 | 560,605 | +0.81(+0.43%) |
Jun 25, 2025 | 189.60 | 189.60 | 186.31 | 186.84 | 423,491 | -2.57(-1.36%) |
Jun 24, 2025 | 190.00 | 191.23 | 188.74 | 189.41 | 634,930 | +0.71(+0.38%) |
Jun 23, 2025 | 186.63 | 189.06 | 184.76 | 188.70 | 773,576 | +1.84(+0.98%) |
Jun 20, 2025 | 186.73 | 188.16 | 185.94 | 186.86 | 1,141,935 | +0.63(+0.34%) |
Jun 18, 2025 | 186.75 | 187.69 | 185.77 | 186.23 | 590,050 | -0.12(-0.06%) |
Jun 17, 2025 | 189.09 | 189.30 | 186.04 | 186.35 | 794,464 | -3.11(-1.64%) |
Jun 16, 2025 | 188.47 | 191.37 | 185.95 | 189.46 | 525,819 | +0.90(+0.48%) |
Jun 13, 2025 | 190.33 | 191.41 | 187.70 | 188.56 | 524,269 | -3.50(-1.82%) |
Jun 12, 2025 | 190.36 | 192.23 | 188.71 | 192.06 | 465,207 | +0.10(+0.05%) |
Jun 11, 2025 | 195.83 | 195.83 | 191.01 | 191.96 | 820,469 | -4.00(-2.04%) |
Jun 10, 2025 | 195.41 | 196.15 | 194.86 | 195.97 | 683,003 | +0.65(+0.33%) |
Jun 09, 2025 | 195.37 | 196.80 | 194.93 | 195.32 | 816,670 | +0.19(+0.10%) |
Jun 06, 2025 | 195.22 | 197.24 | 194.29 | 195.13 | 708,444 | +1.69(+0.87%) |
Jun 05, 2025 | 192.73 | 194.44 | 191.65 | 193.44 | 905,176 | +1.35(+0.70%) |
Jun 04, 2025 | 192.12 | 194.95 | 191.99 | 192.09 | 1,009,230 | -0.73(-0.38%) |
Jun 03, 2025 | 190.68 | 192.96 | 189.97 | 192.82 | 1,226,989 | +1.81(+0.95%) |