Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 547.91 | 550.34 | 543.00 | 544.23 | 1,008,406 | -6.65(-1.21%) |
Sep 11, 2025 | 541.03 | 552.17 | 540.00 | 550.88 | 1,015,950 | +10.99(+2.04%) |
Sep 10, 2025 | 547.42 | 549.07 | 539.00 | 539.89 | 910,616 | -7.82(-1.43%) |
Sep 09, 2025 | 544.23 | 548.93 | 543.28 | 547.71 | 633,213 | +1.84(+0.34%) |
Sep 08, 2025 | 537.77 | 547.09 | 534.80 | 545.87 | 1,057,953 | +7.81(+1.45%) |
Sep 05, 2025 | 542.87 | 543.19 | 532.52 | 538.06 | 920,351 | -2.20(-0.41%) |
Sep 04, 2025 | 541.98 | 543.73 | 538.37 | 540.26 | 999,148 | +1.02(+0.19%) |
Sep 03, 2025 | 538.11 | 542.29 | 535.83 | 539.24 | 870,388 | -0.40(-0.07%) |
Sep 02, 2025 | 543.63 | 544.47 | 537.45 | 539.64 | 1,069,844 | -8.80(-1.60%) |
Aug 29, 2025 | 546.98 | 550.36 | 546.34 | 548.44 | 886,942 | +0.89(+0.16%) |
Aug 28, 2025 | 549.26 | 551.00 | 546.26 | 547.55 | 1,033,466 | -2.32(-0.42%) |
Aug 27, 2025 | 550.69 | 554.56 | 549.66 | 549.87 | 1,000,002 | -2.45(-0.44%) |
Aug 26, 2025 | 548.80 | 552.64 | 546.28 | 552.32 | 1,553,947 | +1.59(+0.29%) |
Aug 25, 2025 | 555.35 | 556.09 | 548.92 | 550.73 | 1,114,081 | -4.96(-0.89%) |
Aug 22, 2025 | 553.86 | 558.47 | 552.82 | 555.69 | 1,062,031 | +4.21(+0.76%) |
Aug 21, 2025 | 552.40 | 555.65 | 550.04 | 551.48 | 982,870 | -4.58(-0.82%) |
Aug 20, 2025 | 554.53 | 558.63 | 551.49 | 556.06 | 1,556,207 | +2.60(+0.47%) |
Aug 19, 2025 | 550.52 | 558.59 | 550.52 | 553.47 | 1,302,054 | +3.21(+0.58%) |
Aug 18, 2025 | 553.78 | 555.83 | 548.37 | 550.25 | 949,584 | -5.25(-0.95%) |
Aug 15, 2025 | 563.02 | 564.30 | 554.73 | 555.50 | 964,411 | -7.67(-1.36%) |
Aug 14, 2025 | 563.15 | 578.04 | 558.88 | 563.17 | 1,021,152 | +1.57(+0.28%) |
Aug 13, 2025 | 561.87 | 565.57 | 559.69 | 561.60 | 1,049,278 | +3.51(+0.63%) |
Aug 12, 2025 | 555.75 | 560.29 | 553.24 | 558.09 | 703,381 | +3.17(+0.57%) |
Aug 11, 2025 | 556.67 | 558.73 | 554.45 | 554.91 | 1,097,273 | -0.99(-0.18%) |
Aug 08, 2025 | 560.14 | 562.02 | 554.73 | 555.90 | 822,768 | -2.26(-0.40%) |
Aug 07, 2025 | 565.01 | 565.43 | 555.33 | 558.16 | 1,086,836 | -3.42(-0.61%) |
Aug 06, 2025 | 561.24 | 563.61 | 551.55 | 561.58 | 1,349,267 | -0.46(-0.08%) |
Aug 05, 2025 | 563.89 | 565.14 | 556.33 | 562.04 | 1,465,428 | +0.00(+0.00%) |
Aug 04, 2025 | 548.23 | 562.04 | 546.90 | 562.04 | 1,717,263 | +17.33(+3.18%) |
Aug 01, 2025 | 544.06 | 548.57 | 539.38 | 544.71 | 1,888,827 | -5.43(-0.99%) |
Jul 31, 2025 | 534.20 | 557.89 | 531.45 | 550.14 | 2,499,049 | +21.73(+4.11%) |
Jul 30, 2025 | 529.75 | 534.15 | 526.71 | 528.41 | 1,265,961 | -1.46(-0.27%) |
Jul 29, 2025 | 532.70 | 534.76 | 529.21 | 529.87 | 1,147,645 | +0.38(+0.07%) |
Jul 28, 2025 | 532.40 | 534.45 | 529.10 | 529.49 | 879,444 | -4.53(-0.85%) |
Jul 25, 2025 | 528.58 | 536.07 | 528.58 | 534.02 | 789,660 | +4.09(+0.77%) |
Jul 24, 2025 | 525.12 | 533.32 | 524.59 | 529.93 | 1,025,816 | +5.18(+0.99%) |
Jul 23, 2025 | 516.25 | 525.91 | 515.15 | 524.75 | 1,120,767 | +7.84(+1.52%) |
Jul 22, 2025 | 521.21 | 522.49 | 513.72 | 516.91 | 1,130,590 | -4.30(-0.83%) |
Jul 21, 2025 | 525.29 | 528.89 | 521.03 | 521.21 | 970,750 | -2.26(-0.43%) |
Jul 18, 2025 | 524.77 | 527.74 | 520.57 | 523.47 | 1,335,536 | -0.98(-0.19%) |
Jul 17, 2025 | 522.21 | 526.96 | 521.78 | 524.45 | 868,541 | +1.00(+0.19%) |
Jul 16, 2025 | 522.97 | 524.17 | 516.39 | 523.45 | 826,478 | +2.08(+0.40%) |
Jul 15, 2025 | 529.11 | 529.83 | 521.30 | 521.37 | 793,423 | -7.83(-1.48%) |
Jul 14, 2025 | 524.67 | 530.76 | 524.15 | 529.20 | 687,006 | +3.04(+0.58%) |
Jul 11, 2025 | 525.63 | 527.99 | 524.09 | 526.15 | 818,109 | -2.75(-0.52%) |
Jul 10, 2025 | 527.23 | 532.46 | 524.86 | 528.91 | 704,567 | +1.10(+0.21%) |
Jul 09, 2025 | 522.61 | 528.95 | 521.97 | 527.81 | 738,146 | +2.34(+0.44%) |
Jul 08, 2025 | 529.07 | 530.30 | 523.68 | 525.47 | 892,651 | -3.78(-0.71%) |
Jul 07, 2025 | 529.64 | 531.60 | 525.80 | 529.26 | 874,111 | +0.57(+0.11%) |
Jul 03, 2025 | 527.26 | 528.69 | 524.59 | 528.69 | 579,313 | +3.96(+0.76%) |
Jul 02, 2025 | 526.60 | 527.46 | 521.82 | 524.73 | 919,286 | -3.67(-0.70%) |