Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 273.95 | 276.85 | 273.55 | 274.23 | 211,385 | -0.17(-0.06%) |
Sep 11, 2025 | 271.15 | 274.71 | 268.16 | 274.40 | 162,663 | +4.60(+1.70%) |
Sep 10, 2025 | 271.52 | 274.06 | 267.94 | 269.80 | 164,863 | -1.70(-0.63%) |
Sep 09, 2025 | 275.66 | 278.13 | 271.47 | 271.50 | 172,593 | -3.40(-1.24%) |
Sep 08, 2025 | 272.24 | 276.19 | 267.62 | 274.90 | 315,737 | +1.65(+0.60%) |
Sep 05, 2025 | 273.62 | 275.60 | 270.60 | 273.25 | 418,403 | -0.51(-0.19%) |
Sep 04, 2025 | 270.97 | 273.78 | 270.43 | 273.76 | 137,459 | +4.54(+1.69%) |
Sep 03, 2025 | 264.82 | 269.46 | 264.15 | 269.22 | 107,279 | +2.37(+0.89%) |
Sep 02, 2025 | 267.40 | 267.76 | 264.11 | 266.85 | 145,917 | -2.49(-0.92%) |
Aug 29, 2025 | 268.22 | 270.94 | 268.08 | 269.34 | 157,206 | +0.85(+0.32%) |
Aug 28, 2025 | 270.22 | 270.44 | 266.73 | 268.49 | 148,467 | -1.11(-0.41%) |
Aug 27, 2025 | 265.98 | 271.51 | 265.98 | 269.60 | 186,143 | +1.61(+0.60%) |
Aug 26, 2025 | 265.13 | 268.24 | 264.80 | 267.99 | 129,039 | +1.42(+0.53%) |
Aug 25, 2025 | 268.66 | 270.27 | 266.06 | 266.57 | 102,930 | -3.28(-1.22%) |
Aug 22, 2025 | 267.27 | 271.04 | 266.47 | 269.85 | 144,979 | +5.78(+2.19%) |
Aug 21, 2025 | 266.03 | 267.97 | 263.62 | 264.07 | 166,515 | -2.29(-0.86%) |
Aug 20, 2025 | 267.21 | 267.93 | 265.86 | 266.36 | 155,805 | -0.21(-0.08%) |
Aug 19, 2025 | 260.33 | 266.61 | 260.33 | 266.57 | 118,769 | +5.21(+1.99%) |
Aug 18, 2025 | 258.98 | 261.45 | 257.91 | 261.36 | 180,313 | +0.72(+0.28%) |
Aug 15, 2025 | 263.29 | 263.46 | 259.05 | 260.64 | 134,199 | -1.17(-0.44%) |
Aug 14, 2025 | 262.19 | 262.40 | 259.49 | 261.81 | 96,693 | -1.14(-0.44%) |
Aug 13, 2025 | 263.37 | 264.29 | 261.32 | 262.95 | 173,811 | -0.35(-0.13%) |
Aug 12, 2025 | 258.18 | 263.58 | 258.18 | 263.30 | 165,936 | +6.05(+2.35%) |
Aug 11, 2025 | 257.02 | 260.33 | 256.27 | 257.26 | 162,637 | +0.40(+0.16%) |
Aug 08, 2025 | 255.81 | 259.43 | 254.96 | 256.86 | 147,963 | +2.40(+0.94%) |
Aug 07, 2025 | 271.25 | 271.25 | 254.46 | 254.46 | 255,372 | -11.65(-4.38%) |
Aug 06, 2025 | 265.46 | 267.47 | 264.29 | 266.11 | 176,716 | +3.10(+1.18%) |
Aug 05, 2025 | 265.43 | 267.05 | 262.17 | 263.01 | 152,592 | -1.33(-0.51%) |
Aug 04, 2025 | 260.67 | 264.36 | 258.72 | 264.35 | 215,077 | +5.89(+2.28%) |
Aug 01, 2025 | 261.68 | 263.39 | 256.14 | 258.46 | 148,963 | -6.13(-2.32%) |
Jul 31, 2025 | 258.68 | 266.95 | 258.68 | 264.59 | 205,972 | +3.75(+1.44%) |
Jul 30, 2025 | 265.39 | 267.58 | 259.11 | 260.84 | 241,799 | -5.10(-1.92%) |
Jul 29, 2025 | 265.36 | 267.64 | 265.12 | 265.94 | 148,247 | +2.15(+0.82%) |
Jul 28, 2025 | 265.57 | 265.57 | 261.81 | 263.79 | 142,133 | -0.89(-0.34%) |
Jul 25, 2025 | 263.80 | 266.40 | 263.80 | 264.68 | 101,077 | +1.58(+0.60%) |
Jul 24, 2025 | 265.24 | 267.13 | 263.06 | 263.09 | 209,566 | -3.40(-1.27%) |
Jul 23, 2025 | 266.95 | 268.74 | 262.88 | 266.49 | 157,759 | +1.19(+0.45%) |
Jul 22, 2025 | 263.15 | 266.87 | 261.73 | 265.31 | 159,627 | +2.43(+0.92%) |
Jul 21, 2025 | 266.09 | 267.67 | 262.87 | 262.88 | 112,704 | -3.47(-1.30%) |
Jul 18, 2025 | 267.54 | 268.31 | 264.78 | 266.34 | 108,056 | +0.33(+0.12%) |
Jul 17, 2025 | 261.09 | 266.99 | 261.09 | 266.01 | 128,262 | +3.48(+1.32%) |
Jul 16, 2025 | 260.19 | 262.55 | 258.06 | 262.54 | 118,731 | +3.19(+1.23%) |
Jul 15, 2025 | 263.24 | 263.82 | 259.35 | 259.35 | 143,869 | -4.92(-1.86%) |
Jul 14, 2025 | 260.90 | 266.19 | 260.90 | 264.27 | 269,155 | +2.09(+0.80%) |
Jul 11, 2025 | 264.49 | 266.07 | 262.18 | 262.18 | 168,289 | -4.11(-1.54%) |
Jul 10, 2025 | 266.67 | 267.74 | 264.38 | 266.29 | 152,717 | -1.96(-0.73%) |
Jul 09, 2025 | 275.09 | 275.09 | 268.09 | 268.25 | 154,861 | -3.41(-1.25%) |
Jul 08, 2025 | 272.27 | 273.59 | 271.55 | 271.66 | 180,032 | -0.34(-0.12%) |
Jul 07, 2025 | 275.23 | 277.78 | 270.69 | 272.00 | 160,317 | -4.15(-1.50%) |
Jul 03, 2025 | 274.97 | 278.75 | 274.79 | 276.15 | 165,629 | +2.55(+0.93%) |
Jul 02, 2025 | 276.65 | 276.96 | 272.62 | 273.60 | 259,953 | -3.38(-1.22%) |