Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2025 | 272.88 | 273.12 | 270.81 | 271.99 | 1,012,759 | +1.05(+0.39%) |
Sep 03, 2025 | 268.81 | 270.99 | 267.89 | 270.94 | 1,063,205 | +4.74(+1.78%) |
Sep 02, 2025 | 266.83 | 268.60 | 264.18 | 266.20 | 1,594,464 | -5.96(-2.19%) |
Aug 29, 2025 | 272.26 | 272.67 | 270.21 | 272.16 | 1,250,065 | -3.24(-1.18%) |
Aug 28, 2025 | 275.74 | 276.82 | 275.15 | 275.40 | 731,033 | +0.29(+0.11%) |
Aug 27, 2025 | 270.47 | 275.44 | 270.13 | 275.11 | 1,111,512 | +5.25(+1.95%) |
Aug 26, 2025 | 271.51 | 272.31 | 269.45 | 269.86 | 1,823,841 | -0.40(-0.15%) |
Aug 25, 2025 | 273.17 | 273.71 | 270.26 | 270.26 | 1,397,317 | -0.85(-0.31%) |
Aug 22, 2025 | 269.48 | 272.51 | 268.32 | 271.11 | 1,450,764 | +1.90(+0.71%) |
Aug 21, 2025 | 270.37 | 271.42 | 268.12 | 269.21 | 1,593,756 | -3.32(-1.22%) |
Aug 20, 2025 | 273.13 | 273.46 | 270.31 | 272.53 | 1,249,086 | -1.70(-0.62%) |
Aug 19, 2025 | 277.74 | 278.52 | 273.63 | 274.23 | 1,676,383 | -2.49(-0.90%) |
Aug 18, 2025 | 275.88 | 276.78 | 275.49 | 276.72 | 1,724,286 | -1.13(-0.41%) |
Aug 15, 2025 | 278.49 | 279.53 | 276.56 | 277.85 | 1,292,644 | -1.06(-0.38%) |
Aug 14, 2025 | 278.48 | 279.85 | 278.10 | 278.91 | 954,622 | +0.09(+0.03%) |
Aug 13, 2025 | 278.02 | 281.00 | 277.02 | 278.82 | 1,662,979 | +2.93(+1.06%) |
Aug 12, 2025 | 273.75 | 276.20 | 268.66 | 275.89 | 5,253,480 | -11.35(-3.95%) |
Aug 11, 2025 | 288.88 | 290.50 | 286.71 | 287.24 | 1,314,271 | -4.88(-1.67%) |
Aug 08, 2025 | 291.44 | 293.01 | 289.62 | 292.12 | 1,159,703 | -3.34(-1.13%) |
Aug 07, 2025 | 299.21 | 299.48 | 292.21 | 295.46 | 1,854,587 | +3.68(+1.26%) |
Aug 06, 2025 | 288.37 | 292.08 | 287.92 | 291.78 | 1,135,706 | +6.59(+2.31%) |
Aug 05, 2025 | 286.05 | 287.10 | 283.93 | 285.19 | 1,090,173 | +1.40(+0.49%) |
Aug 04, 2025 | 284.20 | 284.38 | 281.92 | 283.79 | 1,076,983 | +0.79(+0.28%) |
Aug 01, 2025 | 282.08 | 284.84 | 281.03 | 283.00 | 1,578,580 | -3.70(-1.29%) |
Jul 31, 2025 | 290.39 | 290.72 | 285.60 | 286.70 | 1,323,734 | -3.80(-1.31%) |
Jul 30, 2025 | 287.75 | 291.61 | 287.12 | 290.50 | 1,375,513 | +2.96(+1.03%) |
Jul 29, 2025 | 285.86 | 288.62 | 285.84 | 287.54 | 1,521,138 | +5.16(+1.83%) |
Jul 28, 2025 | 285.27 | 285.70 | 282.00 | 282.38 | 1,482,343 | -5.65(-1.96%) |
Jul 25, 2025 | 285.81 | 288.46 | 285.43 | 288.03 | 1,608,885 | +1.87(+0.65%) |
Jul 24, 2025 | 288.29 | 290.56 | 286.16 | 286.16 | 2,258,197 | -4.47(-1.54%) |
Jul 23, 2025 | 292.92 | 294.44 | 286.74 | 290.63 | 4,638,373 | -15.66(-5.11%) |
Jul 22, 2025 | 306.69 | 307.66 | 303.50 | 306.29 | 2,074,625 | -0.98(-0.32%) |
Jul 21, 2025 | 306.39 | 308.55 | 305.12 | 307.27 | 936,428 | +1.30(+0.42%) |
Jul 18, 2025 | 309.34 | 309.73 | 305.30 | 305.97 | 1,021,395 | -2.64(-0.86%) |
Jul 17, 2025 | 304.37 | 308.61 | 304.37 | 308.61 | 1,389,064 | +2.59(+0.85%) |
Jul 16, 2025 | 305.50 | 306.29 | 302.01 | 306.02 | 1,021,522 | +4.44(+1.47%) |
Jul 15, 2025 | 303.43 | 303.94 | 300.73 | 301.58 | 688,591 | +0.94(+0.31%) |
Jul 14, 2025 | 297.72 | 302.11 | 296.90 | 300.64 | 902,457 | -0.21(-0.07%) |
Jul 11, 2025 | 304.11 | 304.19 | 300.82 | 300.85 | 1,105,141 | -5.36(-1.75%) |
Jul 10, 2025 | 313.28 | 313.28 | 306.10 | 306.21 | 1,368,919 | -5.72(-1.83%) |
Jul 09, 2025 | 310.67 | 312.26 | 309.94 | 311.93 | 795,400 | +3.17(+1.03%) |
Jul 08, 2025 | 309.09 | 310.46 | 307.75 | 308.76 | 1,552,161 | +3.23(+1.06%) |
Jul 07, 2025 | 304.55 | 306.97 | 303.78 | 305.53 | 1,131,678 | +1.81(+0.60%) |
Jul 03, 2025 | 298.85 | 304.10 | 298.76 | 303.72 | 858,048 | +5.56(+1.86%) |
Jul 02, 2025 | 296.48 | 299.55 | 295.82 | 298.16 | 1,452,064 | -2.52(-0.84%) |