Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2025 | 189.02 | 190.83 | 187.82 | 189.13 | 34,833,140 | -2.77(-1.44%) |
Jul 31, 2025 | 195.71 | 195.99 | 191.09 | 191.90 | 51,284,536 | -4.63(-2.36%) |
Jul 30, 2025 | 195.60 | 197.60 | 194.69 | 196.53 | 32,393,426 | +0.78(+0.40%) |
Jul 29, 2025 | 192.43 | 195.92 | 192.08 | 195.75 | 41,373,344 | +3.17(+1.65%) |
Jul 28, 2025 | 193.65 | 194.05 | 190.84 | 192.58 | 38,125,540 | -0.60(-0.31%) |
Jul 25, 2025 | 191.98 | 194.33 | 191.26 | 193.18 | 39,786,008 | +1.01(+0.53%) |
Jul 24, 2025 | 197.03 | 197.95 | 191.00 | 192.17 | 74,883,840 | +1.94(+1.02%) |
Jul 23, 2025 | 191.50 | 192.53 | 189.18 | 190.23 | 58,467,712 | -1.11(-0.58%) |
Jul 22, 2025 | 191.49 | 191.65 | 187.46 | 191.34 | 44,610,396 | +1.24(+0.65%) |
Jul 21, 2025 | 186.25 | 190.28 | 186.15 | 190.10 | 45,756,964 | +5.04(+2.72%) |
Jul 18, 2025 | 185.40 | 186.42 | 183.71 | 185.06 | 34,014,632 | +1.48(+0.81%) |
Jul 17, 2025 | 182.14 | 184.06 | 180.48 | 183.58 | 32,044,256 | +0.61(+0.33%) |
Jul 16, 2025 | 183.24 | 184.33 | 182.03 | 182.97 | 33,095,992 | +0.97(+0.53%) |
Jul 15, 2025 | 182.81 | 184.22 | 181.60 | 182.00 | 33,415,592 | +0.44(+0.24%) |
Jul 14, 2025 | 181.01 | 183.67 | 179.68 | 181.56 | 32,512,760 | +1.37(+0.76%) |
Jul 11, 2025 | 176.79 | 181.43 | 176.48 | 180.19 | 34,332,128 | +2.57(+1.45%) |
Jul 10, 2025 | 175.63 | 178.43 | 174.38 | 177.62 | 29,491,594 | +1.00(+0.57%) |
Jul 09, 2025 | 175.25 | 179.44 | 172.77 | 176.62 | 43,026,932 | +2.26(+1.30%) |
Jul 08, 2025 | 177.85 | 177.95 | 172.81 | 174.36 | 40,433,548 | -2.43(-1.37%) |
Jul 07, 2025 | 179.06 | 179.30 | 175.68 | 176.79 | 34,159,156 | -2.74(-1.53%) |
Jul 03, 2025 | 178.50 | 179.67 | 177.05 | 179.53 | 21,689,932 | +0.89(+0.50%) |
Jul 02, 2025 | 175.54 | 178.86 | 175.07 | 178.64 | 29,116,664 | +2.80(+1.59%) |
Jul 01, 2025 | 175.74 | 176.09 | 173.53 | 175.84 | 35,905,696 | -0.39(-0.22%) |
Jun 30, 2025 | 180.78 | 181.23 | 174.58 | 176.23 | 63,397,848 | -2.30(-1.29%) |
Jun 27, 2025 | 173.54 | 178.68 | 171.73 | 178.53 | 108,140,928 | +4.99(+2.88%) |
Jun 26, 2025 | 172.43 | 173.69 | 169.94 | 173.54 | 31,770,120 | +2.86(+1.68%) |
Jun 25, 2025 | 167.63 | 172.36 | 167.55 | 170.68 | 35,469,200 | +3.91(+2.34%) |
Jun 24, 2025 | 166.92 | 168.22 | 166.13 | 166.77 | 40,499,344 | +1.58(+0.96%) |
Jun 23, 2025 | 166.27 | 167.34 | 162.00 | 165.19 | 58,173,240 | -1.45(-0.87%) |
Jun 20, 2025 | 173.95 | 174.34 | 165.46 | 166.64 | 75,665,400 | -6.68(-3.85%) |
Jun 18, 2025 | 176.01 | 176.56 | 173.20 | 173.32 | 28,707,620 | -2.63(-1.49%) |
Jun 17, 2025 | 175.70 | 177.37 | 174.58 | 175.95 | 24,963,596 | -0.82(-0.46%) |
Jun 16, 2025 | 174.73 | 176.94 | 174.65 | 176.77 | 27,364,700 | +2.10(+1.20%) |
Jun 13, 2025 | 172.44 | 177.13 | 172.38 | 174.67 | 27,663,204 | -1.03(-0.59%) |
Jun 12, 2025 | 176.18 | 176.72 | 174.75 | 175.70 | 20,926,288 | -1.65(-0.93%) |
Jun 11, 2025 | 179.77 | 180.37 | 176.75 | 177.35 | 31,635,028 | -1.25(-0.70%) |
Jun 10, 2025 | 176.20 | 181.10 | 174.91 | 178.60 | 61,807,520 | +2.51(+1.43%) |
Jun 09, 2025 | 174.54 | 176.47 | 174.37 | 176.09 | 28,913,348 | +2.62(+1.51%) |
Jun 06, 2025 | 170.62 | 174.29 | 170.62 | 173.47 | 35,775,376 | +5.46(+3.25%) |
Jun 05, 2025 | 170.13 | 170.72 | 167.39 | 168.01 | 36,454,088 | +0.16(+0.10%) |
Jun 04, 2025 | 166.54 | 168.01 | 166.16 | 167.85 | 26,998,906 | +1.87(+1.13%) |
Jun 03, 2025 | 167.29 | 168.27 | 165.08 | 165.98 | 45,122,832 | -2.85(-1.69%) |