Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 274.01 | 276.21 | 273.62 | 275.07 | 1,248,429 | +1.82(+0.67%) |
Aug 28, 2025 | 272.00 | 273.88 | 271.11 | 273.25 | 1,452,380 | +0.20(+0.07%) |
Aug 27, 2025 | 272.00 | 273.77 | 271.03 | 273.05 | 1,557,236 | +1.05(+0.39%) |
Aug 26, 2025 | 273.37 | 273.37 | 270.60 | 272.00 | 2,495,998 | -2.41(-0.88%) |
Aug 25, 2025 | 276.60 | 277.65 | 274.16 | 274.41 | 1,194,513 | -3.28(-1.18%) |
Aug 22, 2025 | 280.80 | 281.72 | 277.26 | 277.69 | 1,401,792 | -1.13(-0.41%) |
Aug 21, 2025 | 280.06 | 280.60 | 278.55 | 278.82 | 1,131,830 | -0.86(-0.31%) |
Aug 20, 2025 | 275.71 | 280.39 | 274.38 | 279.68 | 2,438,602 | +5.88(+2.15%) |
Aug 19, 2025 | 273.07 | 275.33 | 272.93 | 273.80 | 4,132,079 | +0.88(+0.32%) |
Aug 18, 2025 | 273.65 | 274.36 | 272.32 | 272.92 | 1,160,774 | -1.29(-0.47%) |
Aug 15, 2025 | 276.84 | 277.14 | 273.91 | 274.21 | 1,504,448 | -1.53(-0.55%) |
Aug 14, 2025 | 276.42 | 276.73 | 274.00 | 275.74 | 1,054,433 | +0.70(+0.25%) |
Aug 13, 2025 | 270.72 | 276.17 | 269.93 | 275.04 | 1,406,477 | +5.27(+1.95%) |
Aug 12, 2025 | 271.70 | 272.27 | 269.71 | 269.77 | 1,436,606 | -1.23(-0.45%) |
Aug 11, 2025 | 271.66 | 272.83 | 270.16 | 271.00 | 1,276,310 | -0.24(-0.09%) |
Aug 08, 2025 | 269.89 | 271.76 | 269.70 | 271.24 | 961,208 | +1.93(+0.72%) |
Aug 07, 2025 | 270.17 | 270.50 | 267.02 | 269.31 | 1,588,126 | -0.32(-0.12%) |
Aug 06, 2025 | 269.00 | 270.94 | 268.00 | 269.63 | 1,077,968 | +1.95(+0.73%) |
Aug 05, 2025 | 268.77 | 269.39 | 267.24 | 267.68 | 1,260,335 | -0.06(-0.02%) |
Aug 04, 2025 | 267.50 | 269.00 | 266.60 | 267.74 | 1,385,747 | +0.34(+0.13%) |
Aug 01, 2025 | 266.56 | 267.76 | 264.10 | 267.40 | 3,215,050 | +1.36(+0.51%) |
Jul 31, 2025 | 266.19 | 269.15 | 265.59 | 266.04 | 2,962,558 | -0.47(-0.18%) |
Jul 30, 2025 | 268.88 | 269.82 | 265.07 | 266.51 | 1,948,162 | -2.04(-0.76%) |
Jul 29, 2025 | 268.06 | 269.25 | 266.56 | 268.55 | 2,442,034 | +2.56(+0.96%) |
Jul 28, 2025 | 268.77 | 269.50 | 264.53 | 265.99 | 2,541,501 | -3.16(-1.17%) |
Jul 25, 2025 | 270.58 | 272.56 | 269.09 | 269.15 | 2,979,068 | -1.03(-0.38%) |
Jul 24, 2025 | 270.00 | 272.67 | 269.02 | 270.18 | 2,120,940 | +0.03(+0.01%) |
Jul 23, 2025 | 273.01 | 273.01 | 264.54 | 270.15 | 5,215,301 | -8.58(-3.08%) |
Jul 22, 2025 | 274.22 | 279.45 | 274.22 | 278.73 | 2,360,406 | +4.71(+1.72%) |
Jul 21, 2025 | 274.00 | 275.74 | 273.34 | 274.02 | 1,963,707 | -0.11(-0.04%) |
Jul 18, 2025 | 275.08 | 277.70 | 273.23 | 274.13 | 2,977,902 | -1.33(-0.48%) |
Jul 17, 2025 | 275.78 | 277.18 | 274.00 | 275.46 | 2,771,702 | -2.14(-0.77%) |
Jul 16, 2025 | 277.46 | 278.99 | 275.76 | 277.60 | 1,497,994 | +1.92(+0.70%) |
Jul 15, 2025 | 277.95 | 279.05 | 275.18 | 275.68 | 1,246,077 | -4.52(-1.61%) |
Jul 14, 2025 | 277.93 | 280.30 | 277.20 | 280.20 | 1,017,619 | +2.15(+0.77%) |
Jul 11, 2025 | 279.37 | 279.81 | 277.08 | 278.05 | 1,249,425 | -2.49(-0.89%) |
Jul 10, 2025 | 279.50 | 281.27 | 278.41 | 280.54 | 1,675,249 | +0.54(+0.19%) |
Jul 09, 2025 | 279.50 | 280.35 | 277.63 | 280.00 | 2,052,843 | +0.05(+0.02%) |
Jul 08, 2025 | 278.19 | 282.04 | 277.45 | 279.95 | 1,326,195 | -0.02(-0.01%) |
Jul 07, 2025 | 282.60 | 284.26 | 278.57 | 279.97 | 1,427,457 | -3.83(-1.35%) |
Jul 03, 2025 | 281.56 | 285.50 | 279.93 | 283.80 | 1,523,459 | +3.72(+1.33%) |
Jul 02, 2025 | 288.17 | 288.49 | 277.63 | 280.08 | 2,546,755 | -9.51(-3.28%) |