Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 511.50 | 511.88 | 487.64 | 489.28 | 678,087 | -22.62(-4.42%) |
Sep 04, 2025 | 509.99 | 513.04 | 505.98 | 511.90 | 454,111 | +4.70(+0.93%) |
Sep 03, 2025 | 510.36 | 513.90 | 501.79 | 507.20 | 418,415 | -5.62(-1.10%) |
Sep 02, 2025 | 509.71 | 512.85 | 503.60 | 512.82 | 384,704 | -1.99(-0.39%) |
Aug 29, 2025 | 517.18 | 521.83 | 513.52 | 514.81 | 418,838 | -1.82(-0.35%) |
Aug 28, 2025 | 519.16 | 520.00 | 515.52 | 516.63 | 353,090 | -1.63(-0.31%) |
Aug 27, 2025 | 516.47 | 521.30 | 515.90 | 518.26 | 273,940 | +1.37(+0.27%) |
Aug 26, 2025 | 509.05 | 517.00 | 508.61 | 516.89 | 466,609 | +5.40(+1.06%) |
Aug 25, 2025 | 516.49 | 518.21 | 508.82 | 511.49 | 349,995 | -5.43(-1.05%) |
Aug 22, 2025 | 508.66 | 520.78 | 506.13 | 516.92 | 442,126 | +11.69(+2.31%) |
Aug 21, 2025 | 503.63 | 505.48 | 499.21 | 505.23 | 305,123 | -0.17(-0.03%) |
Aug 20, 2025 | 504.84 | 507.07 | 501.45 | 505.40 | 443,040 | -0.86(-0.17%) |
Aug 19, 2025 | 504.51 | 508.66 | 504.16 | 506.26 | 338,724 | +0.63(+0.12%) |
Aug 18, 2025 | 501.43 | 506.41 | 501.17 | 505.63 | 365,793 | +2.55(+0.51%) |
Aug 15, 2025 | 515.00 | 515.65 | 502.74 | 503.08 | 424,794 | -10.61(-2.07%) |
Aug 14, 2025 | 508.21 | 516.02 | 503.80 | 513.69 | 467,391 | +4.43(+0.87%) |
Aug 13, 2025 | 519.12 | 521.07 | 498.00 | 509.26 | 625,310 | -7.74(-1.50%) |
Aug 12, 2025 | 510.00 | 517.16 | 505.44 | 517.00 | 371,178 | +10.35(+2.04%) |
Aug 11, 2025 | 506.31 | 509.37 | 504.05 | 506.65 | 356,985 | +1.69(+0.33%) |
Aug 08, 2025 | 501.84 | 505.24 | 499.49 | 504.96 | 331,750 | +6.51(+1.31%) |
Aug 07, 2025 | 509.95 | 511.37 | 497.55 | 498.45 | 399,588 | -9.98(-1.96%) |
Aug 06, 2025 | 506.64 | 509.15 | 503.99 | 508.43 | 349,774 | +3.40(+0.67%) |
Aug 05, 2025 | 509.29 | 512.10 | 503.08 | 505.03 | 267,302 | -1.25(-0.25%) |
Aug 04, 2025 | 503.28 | 509.33 | 503.28 | 506.28 | 306,447 | +6.36(+1.27%) |
Aug 01, 2025 | 506.68 | 507.42 | 495.07 | 499.92 | 497,925 | -16.62(-3.22%) |
Jul 31, 2025 | 516.53 | 523.71 | 513.10 | 516.54 | 555,043 | -1.55(-0.30%) |
Jul 30, 2025 | 522.56 | 524.67 | 514.32 | 518.09 | 485,157 | -1.24(-0.24%) |
Jul 29, 2025 | 521.01 | 523.25 | 515.64 | 519.33 | 421,471 | +2.53(+0.49%) |
Jul 28, 2025 | 519.51 | 528.45 | 515.65 | 516.80 | 457,546 | -2.60(-0.50%) |
Jul 25, 2025 | 515.05 | 525.72 | 514.39 | 519.40 | 466,730 | +3.95(+0.77%) |
Jul 24, 2025 | 517.51 | 517.78 | 499.31 | 515.45 | 867,297 | -19.80(-3.70%) |
Jul 23, 2025 | 537.13 | 537.81 | 531.94 | 535.25 | 463,483 | +0.38(+0.07%) |
Jul 22, 2025 | 533.95 | 536.18 | 529.16 | 534.87 | 306,404 | +2.06(+0.39%) |
Jul 21, 2025 | 542.98 | 543.26 | 532.20 | 532.80 | 330,274 | -10.01(-1.84%) |
Jul 18, 2025 | 540.27 | 542.97 | 537.65 | 542.81 | 407,546 | +4.72(+0.88%) |
Jul 17, 2025 | 521.65 | 538.68 | 521.65 | 538.10 | 479,078 | +14.93(+2.85%) |
Jul 16, 2025 | 522.87 | 525.90 | 514.63 | 523.17 | 430,950 | +2.16(+0.42%) |
Jul 15, 2025 | 535.37 | 535.37 | 520.73 | 521.00 | 561,475 | -16.26(-3.03%) |
Jul 14, 2025 | 534.11 | 539.15 | 533.59 | 537.26 | 356,996 | +2.66(+0.50%) |
Jul 11, 2025 | 536.80 | 537.79 | 532.96 | 534.60 | 359,755 | -6.18(-1.14%) |
Jul 10, 2025 | 540.17 | 545.99 | 539.02 | 540.78 | 409,224 | +3.03(+0.56%) |
Jul 09, 2025 | 538.76 | 540.17 | 533.14 | 537.75 | 351,752 | +3.39(+0.63%) |
Jul 08, 2025 | 536.75 | 538.18 | 533.41 | 534.36 | 386,926 | -0.35(-0.07%) |
Jul 07, 2025 | 542.26 | 546.72 | 531.64 | 534.71 | 457,324 | -6.86(-1.27%) |
Jul 03, 2025 | 540.12 | 543.51 | 536.95 | 541.57 | 264,987 | +0.86(+0.16%) |
Jul 02, 2025 | 537.64 | 541.23 | 533.69 | 540.71 | 522,616 | +3.83(+0.71%) |