Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 277.69 | 278.39 | 275.54 | 277.62 | 1,266,432 | +0.58(+0.21%) |
Aug 28, 2025 | 276.25 | 277.28 | 275.04 | 277.04 | 759,351 | +0.28(+0.10%) |
Aug 27, 2025 | 277.98 | 279.02 | 275.48 | 276.76 | 741,375 | -0.90(-0.32%) |
Aug 26, 2025 | 277.12 | 278.25 | 275.00 | 277.66 | 1,543,075 | +1.49(+0.54%) |
Aug 25, 2025 | 276.23 | 277.90 | 275.37 | 276.17 | 704,768 | +0.40(+0.15%) |
Aug 22, 2025 | 277.55 | 279.15 | 274.94 | 275.77 | 755,002 | -0.34(-0.12%) |
Aug 21, 2025 | 275.84 | 276.75 | 274.84 | 276.11 | 908,571 | -0.04(-0.01%) |
Aug 20, 2025 | 273.30 | 276.89 | 272.10 | 276.15 | 851,360 | +3.92(+1.44%) |
Aug 19, 2025 | 271.37 | 273.67 | 270.81 | 272.23 | 990,573 | +0.31(+0.11%) |
Aug 18, 2025 | 271.36 | 273.21 | 270.85 | 271.92 | 1,119,647 | +1.37(+0.51%) |
Aug 15, 2025 | 270.69 | 271.73 | 269.21 | 270.55 | 1,178,126 | -0.50(-0.18%) |
Aug 14, 2025 | 270.93 | 273.10 | 269.92 | 271.05 | 984,721 | +0.83(+0.31%) |
Aug 13, 2025 | 271.13 | 272.68 | 268.54 | 270.22 | 1,502,448 | +0.01(+0.00%) |
Aug 12, 2025 | 268.04 | 271.00 | 268.04 | 270.21 | 1,023,159 | -0.11(-0.04%) |
Aug 11, 2025 | 269.77 | 270.62 | 267.25 | 270.32 | 996,575 | +0.60(+0.22%) |
Aug 08, 2025 | 273.73 | 275.39 | 269.14 | 269.72 | 1,639,204 | -4.09(-1.49%) |
Aug 07, 2025 | 274.32 | 275.92 | 270.85 | 273.81 | 2,100,983 | -3.07(-1.11%) |
Aug 06, 2025 | 278.46 | 280.47 | 276.67 | 276.88 | 1,294,863 | -1.34(-0.48%) |
Aug 05, 2025 | 277.15 | 280.52 | 276.61 | 278.22 | 792,491 | +0.16(+0.06%) |
Aug 04, 2025 | 278.23 | 280.48 | 276.74 | 278.06 | 1,097,305 | -0.20(-0.07%) |
Aug 01, 2025 | 275.00 | 278.95 | 271.00 | 278.26 | 1,413,816 | +3.44(+1.25%) |
Jul 31, 2025 | 274.35 | 275.72 | 273.35 | 274.82 | 1,308,138 | +0.70(+0.26%) |
Jul 30, 2025 | 273.96 | 275.72 | 271.61 | 274.12 | 954,690 | +1.81(+0.66%) |
Jul 29, 2025 | 271.23 | 272.35 | 269.84 | 272.31 | 931,110 | +2.84(+1.05%) |
Jul 28, 2025 | 270.60 | 270.89 | 267.75 | 269.47 | 1,215,806 | +0.19(+0.07%) |
Jul 25, 2025 | 270.00 | 271.69 | 262.98 | 269.28 | 1,965,703 | -3.94(-1.44%) |
Jul 24, 2025 | 275.50 | 280.03 | 272.72 | 273.22 | 3,422,734 | +3.62(+1.34%) |
Jul 23, 2025 | 264.17 | 270.15 | 263.68 | 269.60 | 2,155,731 | +5.18(+1.96%) |
Jul 22, 2025 | 261.39 | 264.96 | 260.22 | 264.42 | 1,599,839 | +1.33(+0.51%) |
Jul 21, 2025 | 265.06 | 266.08 | 262.48 | 263.09 | 942,983 | -1.68(-0.63%) |
Jul 18, 2025 | 265.99 | 267.57 | 263.16 | 264.77 | 1,442,089 | -0.74(-0.28%) |
Jul 17, 2025 | 263.97 | 266.82 | 263.51 | 265.51 | 1,469,832 | +1.85(+0.70%) |
Jul 16, 2025 | 261.55 | 264.11 | 260.77 | 263.66 | 1,109,871 | +2.49(+0.95%) |
Jul 15, 2025 | 262.04 | 262.63 | 260.06 | 261.17 | 1,013,001 | -1.14(-0.43%) |
Jul 14, 2025 | 259.24 | 262.84 | 257.35 | 262.31 | 963,056 | +2.76(+1.06%) |
Jul 11, 2025 | 261.14 | 261.14 | 258.08 | 259.55 | 954,638 | -0.55(-0.21%) |
Jul 10, 2025 | 258.03 | 260.87 | 256.51 | 260.10 | 1,157,957 | +1.05(+0.41%) |
Jul 09, 2025 | 258.14 | 259.45 | 256.01 | 259.05 | 934,734 | +1.96(+0.76%) |
Jul 08, 2025 | 254.70 | 257.61 | 254.12 | 257.09 | 1,233,474 | +0.66(+0.26%) |
Jul 07, 2025 | 256.35 | 258.01 | 250.02 | 256.43 | 1,263,263 | +0.70(+0.27%) |
Jul 03, 2025 | 253.84 | 256.57 | 253.77 | 255.73 | 575,400 | +2.17(+0.86%) |
Jul 02, 2025 | 250.72 | 253.71 | 249.11 | 253.56 | 883,943 | +1.38(+0.55%) |