Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 289.52 | 289.60 | 280.13 | 281.09 | 2,090,078 | -11.06(-3.79%) |
Sep 11, 2025 | 289.20 | 292.31 | 286.31 | 292.15 | 1,228,463 | +0.93(+0.32%) |
Sep 10, 2025 | 291.56 | 292.72 | 290.52 | 291.22 | 1,218,420 | -0.72(-0.25%) |
Sep 09, 2025 | 288.34 | 292.76 | 287.60 | 291.94 | 1,743,625 | +3.90(+1.35%) |
Sep 08, 2025 | 296.08 | 296.31 | 286.06 | 288.04 | 2,459,680 | -7.24(-2.45%) |
Sep 05, 2025 | 295.10 | 297.23 | 292.11 | 295.28 | 1,927,031 | +2.90(+0.99%) |
Sep 04, 2025 | 293.97 | 293.97 | 289.33 | 292.38 | 2,259,875 | -2.05(-0.70%) |
Sep 03, 2025 | 298.61 | 299.11 | 294.30 | 294.43 | 1,476,368 | -4.57(-1.53%) |
Sep 02, 2025 | 295.49 | 300.92 | 290.14 | 299.00 | 2,550,993 | -8.17(-2.66%) |
Aug 29, 2025 | 308.16 | 309.38 | 303.54 | 307.17 | 1,282,229 | -1.43(-0.46%) |
Aug 28, 2025 | 305.55 | 309.41 | 304.50 | 308.60 | 872,252 | +3.26(+1.07%) |
Aug 27, 2025 | 302.11 | 306.44 | 300.56 | 305.34 | 1,065,581 | +4.52(+1.50%) |
Aug 26, 2025 | 296.14 | 300.90 | 294.92 | 300.82 | 2,410,099 | +0.84(+0.28%) |
Aug 25, 2025 | 300.13 | 300.95 | 296.89 | 299.98 | 1,245,981 | +0.56(+0.19%) |
Aug 22, 2025 | 296.18 | 300.77 | 295.02 | 299.42 | 748,804 | +4.42(+1.50%) |
Aug 21, 2025 | 296.52 | 297.99 | 293.03 | 295.00 | 998,198 | +0.47(+0.16%) |
Aug 20, 2025 | 289.35 | 294.54 | 287.38 | 294.53 | 1,372,370 | +3.77(+1.30%) |
Aug 19, 2025 | 290.81 | 295.01 | 289.68 | 290.76 | 2,013,870 | -3.24(-1.10%) |
Aug 18, 2025 | 294.63 | 296.18 | 292.52 | 294.00 | 1,246,776 | +0.69(+0.24%) |
Aug 15, 2025 | 290.03 | 295.29 | 288.30 | 293.31 | 1,375,349 | +4.54(+1.57%) |
Aug 14, 2025 | 292.05 | 293.32 | 288.15 | 288.77 | 1,791,608 | -4.95(-1.69%) |
Aug 13, 2025 | 289.21 | 294.79 | 287.65 | 293.72 | 1,355,422 | +5.34(+1.85%) |
Aug 12, 2025 | 281.23 | 288.42 | 281.23 | 288.38 | 1,554,050 | +3.80(+1.34%) |
Aug 11, 2025 | 281.08 | 286.70 | 280.39 | 284.58 | 2,904,198 | +3.99(+1.42%) |
Aug 08, 2025 | 291.61 | 293.80 | 276.86 | 280.59 | 7,318,221 | -25.48(-8.32%) |
Aug 07, 2025 | 312.85 | 313.69 | 304.53 | 306.07 | 2,719,167 | -0.88(-0.29%) |
Aug 06, 2025 | 302.64 | 307.20 | 301.05 | 306.95 | 2,708,274 | +2.47(+0.81%) |
Aug 05, 2025 | 304.18 | 305.89 | 297.86 | 304.48 | 2,165,586 | +0.57(+0.19%) |
Aug 04, 2025 | 302.45 | 304.14 | 299.72 | 303.91 | 1,533,687 | +4.29(+1.43%) |
Aug 01, 2025 | 297.92 | 300.29 | 294.43 | 299.62 | 2,003,929 | -2.64(-0.87%) |
Jul 31, 2025 | 304.58 | 308.80 | 301.54 | 302.26 | 2,334,629 | -1.76(-0.58%) |
Jul 30, 2025 | 305.82 | 307.13 | 302.08 | 304.02 | 2,703,533 | -1.22(-0.40%) |
Jul 29, 2025 | 306.63 | 306.65 | 301.09 | 305.24 | 1,857,996 | -1.01(-0.33%) |
Jul 28, 2025 | 304.90 | 306.49 | 302.59 | 306.25 | 1,382,533 | +1.28(+0.42%) |
Jul 25, 2025 | 301.00 | 305.05 | 298.96 | 304.97 | 1,392,450 | +4.93(+1.64%) |
Jul 24, 2025 | 305.86 | 306.58 | 299.93 | 300.04 | 2,202,762 | -5.44(-1.78%) |
Jul 23, 2025 | 302.88 | 305.48 | 300.57 | 305.48 | 1,641,229 | +3.76(+1.25%) |
Jul 22, 2025 | 305.44 | 305.44 | 297.60 | 301.72 | 1,985,710 | -0.81(-0.27%) |
Jul 21, 2025 | 300.04 | 305.77 | 296.89 | 302.53 | 2,496,965 | -4.26(-1.39%) |
Jul 18, 2025 | 308.65 | 309.77 | 305.43 | 306.79 | 1,914,580 | +2.00(+0.66%) |
Jul 17, 2025 | 295.73 | 305.49 | 294.31 | 304.79 | 2,317,551 | +8.53(+2.88%) |
Jul 16, 2025 | 294.76 | 298.58 | 293.07 | 296.26 | 1,850,841 | +2.85(+0.97%) |
Jul 15, 2025 | 295.75 | 296.68 | 290.03 | 293.41 | 1,670,015 | -1.71(-0.58%) |
Jul 14, 2025 | 288.92 | 296.10 | 288.06 | 295.12 | 2,524,642 | +5.23(+1.80%) |
Jul 11, 2025 | 290.41 | 291.00 | 288.26 | 289.89 | 1,446,992 | +0.31(+0.11%) |
Jul 10, 2025 | 287.61 | 292.49 | 285.01 | 289.58 | 1,633,590 | +3.25(+1.14%) |
Jul 09, 2025 | 286.00 | 287.07 | 281.37 | 286.33 | 1,830,453 | +1.09(+0.38%) |
Jul 08, 2025 | 286.74 | 288.50 | 283.21 | 285.24 | 2,600,409 | +2.39(+0.84%) |
Jul 07, 2025 | 280.30 | 285.19 | 278.52 | 282.85 | 1,510,176 | +1.80(+0.64%) |
Jul 03, 2025 | 282.12 | 282.37 | 279.21 | 281.05 | 1,138,206 | -1.28(-0.45%) |
Jul 02, 2025 | 282.56 | 283.98 | 278.68 | 282.33 | 2,721,646 | -2.43(-0.85%) |