Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 08, 2025 | 256.50 | 256.87 | 254.25 | 256.73 | 224,910 | -0.27(-0.11%) |
Sep 05, 2025 | 255.72 | 257.60 | 255.71 | 257.00 | 194,375 | +1.28(+0.50%) |
Sep 04, 2025 | 254.56 | 255.74 | 253.44 | 255.72 | 206,056 | +0.99(+0.39%) |
Sep 03, 2025 | 255.02 | 256.47 | 253.47 | 254.73 | 220,817 | -0.92(-0.36%) |
Sep 02, 2025 | 254.19 | 256.15 | 253.96 | 255.65 | 277,376 | +0.57(+0.22%) |
Aug 29, 2025 | 253.55 | 255.08 | 253.55 | 255.08 | 159,747 | +1.52(+0.60%) |
Aug 28, 2025 | 254.32 | 254.32 | 252.45 | 253.56 | 163,072 | -0.86(-0.34%) |
Aug 27, 2025 | 254.34 | 255.56 | 253.93 | 254.42 | 154,412 | +0.11(+0.04%) |
Aug 26, 2025 | 253.24 | 254.55 | 253.06 | 254.31 | 181,066 | +1.68(+0.67%) |
Aug 25, 2025 | 256.17 | 256.55 | 252.51 | 252.63 | 222,817 | -3.83(-1.49%) |
Aug 22, 2025 | 255.51 | 257.73 | 255.51 | 256.46 | 380,002 | +2.38(+0.94%) |
Aug 21, 2025 | 253.97 | 256.36 | 253.73 | 254.08 | 206,366 | -0.55(-0.22%) |
Aug 20, 2025 | 253.50 | 255.44 | 253.50 | 254.63 | 218,991 | +1.42(+0.56%) |
Aug 19, 2025 | 252.00 | 254.26 | 251.78 | 253.21 | 259,236 | +1.18(+0.47%) |
Aug 18, 2025 | 252.93 | 254.28 | 251.96 | 252.03 | 285,261 | -0.51(-0.20%) |
Aug 15, 2025 | 251.25 | 253.21 | 250.67 | 252.54 | 303,522 | +3.93(+1.58%) |
Aug 14, 2025 | 246.85 | 248.95 | 245.94 | 248.61 | 260,832 | +0.97(+0.39%) |
Aug 13, 2025 | 244.51 | 247.85 | 244.47 | 247.64 | 382,117 | +4.19(+1.72%) |
Aug 12, 2025 | 241.68 | 243.56 | 241.20 | 243.45 | 848,163 | +2.10(+0.87%) |
Aug 11, 2025 | 241.28 | 243.00 | 241.12 | 241.35 | 320,649 | +0.19(+0.08%) |
Aug 08, 2025 | 239.99 | 241.56 | 239.60 | 241.16 | 286,314 | +2.04(+0.85%) |
Aug 07, 2025 | 240.33 | 241.00 | 237.23 | 239.12 | 660,792 | -2.48(-1.03%) |
Aug 06, 2025 | 244.08 | 244.08 | 241.18 | 241.60 | 310,674 | -3.59(-1.46%) |
Aug 05, 2025 | 245.05 | 246.00 | 244.28 | 245.19 | 283,199 | -0.76(-0.31%) |
Aug 04, 2025 | 242.89 | 246.01 | 242.78 | 245.95 | 257,165 | +3.54(+1.46%) |
Aug 01, 2025 | 241.11 | 242.81 | 240.20 | 242.41 | 375,108 | +0.93(+0.39%) |
Jul 31, 2025 | 245.83 | 247.32 | 240.68 | 241.48 | 395,085 | -6.06(-2.45%) |
Jul 30, 2025 | 248.45 | 249.53 | 246.58 | 247.54 | 376,525 | -0.18(-0.07%) |
Jul 29, 2025 | 247.47 | 249.09 | 245.76 | 247.72 | 252,849 | -1.69(-0.68%) |
Jul 28, 2025 | 251.21 | 251.46 | 248.94 | 249.41 | 240,495 | -2.10(-0.83%) |
Jul 25, 2025 | 250.99 | 251.80 | 250.14 | 251.51 | 174,119 | +1.37(+0.55%) |
Jul 24, 2025 | 250.86 | 252.38 | 249.92 | 250.14 | 222,140 | -1.26(-0.50%) |
Jul 23, 2025 | 249.04 | 251.47 | 248.71 | 251.40 | 339,125 | +5.03(+2.04%) |
Jul 22, 2025 | 242.76 | 246.88 | 242.76 | 246.37 | 353,733 | +4.42(+1.83%) |
Jul 21, 2025 | 243.61 | 244.39 | 241.91 | 241.95 | 301,980 | -1.38(-0.57%) |
Jul 18, 2025 | 246.00 | 246.01 | 243.10 | 243.33 | 311,960 | -1.88(-0.77%) |
Jul 17, 2025 | 246.42 | 246.80 | 244.61 | 245.21 | 309,606 | -2.37(-0.96%) |
Jul 16, 2025 | 245.79 | 247.91 | 245.79 | 247.58 | 242,499 | +3.00(+1.23%) |
Jul 15, 2025 | 250.15 | 250.28 | 244.50 | 244.58 | 305,363 | -4.74(-1.90%) |
Jul 14, 2025 | 248.23 | 249.72 | 248.09 | 249.32 | 225,848 | +0.20(+0.08%) |
Jul 11, 2025 | 250.74 | 250.74 | 247.99 | 249.12 | 224,673 | -2.54(-1.01%) |
Jul 10, 2025 | 250.10 | 253.69 | 249.34 | 251.66 | 188,183 | +1.38(+0.55%) |
Jul 09, 2025 | 249.11 | 250.71 | 248.16 | 250.28 | 292,101 | +1.66(+0.67%) |
Jul 08, 2025 | 247.31 | 250.79 | 246.91 | 248.62 | 321,162 | +1.13(+0.46%) |
Jul 07, 2025 | 249.34 | 249.40 | 246.16 | 247.49 | 393,136 | -2.48(-0.99%) |
Jul 03, 2025 | 249.98 | 250.27 | 249.04 | 249.97 | 131,998 | +0.38(+0.15%) |
Jul 02, 2025 | 250.39 | 250.85 | 249.37 | 249.59 | 291,677 | -1.68(-0.67%) |