Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 284.55 | 285.45 | 278.63 | 280.34 | 242,384 | -5.56(-1.94%) |
Sep 11, 2025 | 280.29 | 286.49 | 278.23 | 285.90 | 168,499 | +8.99(+3.25%) |
Sep 10, 2025 | 284.88 | 287.94 | 276.52 | 276.91 | 230,127 | -9.04(-3.16%) |
Sep 09, 2025 | 292.31 | 292.31 | 285.75 | 285.95 | 231,851 | -4.43(-1.53%) |
Sep 08, 2025 | 293.44 | 293.44 | 286.37 | 290.38 | 192,616 | -5.05(-1.71%) |
Sep 05, 2025 | 289.43 | 298.00 | 289.43 | 295.43 | 257,890 | +6.00(+2.07%) |
Sep 04, 2025 | 286.83 | 290.72 | 278.77 | 289.43 | 187,656 | +1.38(+0.48%) |
Sep 03, 2025 | 288.50 | 291.17 | 286.33 | 288.05 | 202,265 | -2.66(-0.92%) |
Sep 02, 2025 | 293.83 | 296.40 | 286.89 | 290.71 | 215,808 | -7.17(-2.41%) |
Aug 29, 2025 | 292.81 | 300.85 | 292.81 | 297.88 | 199,923 | +4.21(+1.43%) |
Aug 28, 2025 | 290.75 | 294.63 | 288.98 | 293.67 | 189,617 | +0.83(+0.28%) |
Aug 27, 2025 | 291.77 | 297.34 | 290.25 | 292.84 | 243,069 | -3.76(-1.27%) |
Aug 26, 2025 | 298.30 | 299.89 | 295.87 | 296.60 | 191,691 | -0.77(-0.26%) |
Aug 25, 2025 | 301.52 | 301.52 | 294.20 | 297.37 | 241,574 | -6.45(-2.12%) |
Aug 22, 2025 | 289.46 | 308.44 | 287.31 | 303.82 | 783,334 | +18.79(+6.59%) |
Aug 21, 2025 | 286.28 | 292.00 | 283.96 | 285.03 | 167,031 | -3.13(-1.09%) |
Aug 20, 2025 | 287.92 | 290.77 | 285.98 | 288.16 | 129,060 | -0.21(-0.07%) |
Aug 19, 2025 | 286.79 | 290.26 | 284.97 | 288.37 | 199,063 | +3.72(+1.31%) |
Aug 18, 2025 | 285.28 | 287.20 | 282.00 | 284.65 | 163,780 | -1.01(-0.35%) |
Aug 15, 2025 | 287.21 | 289.75 | 285.10 | 285.66 | 157,844 | -1.55(-0.54%) |
Aug 14, 2025 | 284.53 | 287.26 | 280.64 | 287.21 | 132,041 | +0.05(+0.02%) |
Aug 13, 2025 | 276.21 | 288.00 | 275.20 | 287.16 | 206,705 | +12.40(+4.51%) |
Aug 12, 2025 | 264.79 | 275.01 | 264.33 | 274.76 | 243,115 | +10.23(+3.87%) |
Aug 11, 2025 | 264.50 | 270.71 | 262.77 | 264.53 | 169,863 | +0.32(+0.12%) |
Aug 08, 2025 | 265.11 | 266.20 | 262.05 | 264.21 | 211,847 | -1.05(-0.40%) |
Aug 07, 2025 | 267.33 | 268.06 | 261.65 | 265.26 | 201,605 | +0.94(+0.36%) |
Aug 06, 2025 | 265.53 | 268.12 | 262.11 | 264.32 | 313,143 | -7.86(-2.89%) |
Aug 05, 2025 | 275.66 | 278.74 | 270.97 | 272.18 | 309,160 | -4.62(-1.67%) |
Aug 04, 2025 | 284.01 | 285.58 | 268.39 | 276.80 | 530,934 | -7.80(-2.74%) |
Aug 01, 2025 | 270.93 | 291.87 | 270.93 | 284.60 | 1,108,352 | +42.65(+17.63%) |
Jul 31, 2025 | 247.19 | 251.34 | 241.02 | 241.95 | 431,018 | -8.13(-3.25%) |
Jul 30, 2025 | 253.06 | 255.15 | 247.80 | 250.08 | 424,401 | -2.52(-1.00%) |
Jul 29, 2025 | 253.36 | 256.04 | 251.49 | 252.60 | 312,306 | -0.63(-0.25%) |
Jul 28, 2025 | 261.41 | 262.05 | 249.41 | 253.23 | 323,149 | -10.96(-4.15%) |
Jul 25, 2025 | 262.50 | 267.49 | 260.56 | 264.19 | 247,164 | +2.13(+0.81%) |
Jul 24, 2025 | 257.44 | 262.39 | 256.51 | 262.06 | 212,501 | +4.99(+1.94%) |
Jul 23, 2025 | 249.03 | 259.29 | 249.03 | 257.07 | 338,270 | +11.60(+4.73%) |
Jul 22, 2025 | 237.63 | 251.55 | 237.63 | 245.47 | 553,672 | +1.22(+0.50%) |
Jul 21, 2025 | 246.53 | 247.92 | 242.53 | 244.25 | 236,119 | -2.15(-0.87%) |
Jul 18, 2025 | 251.84 | 252.49 | 244.62 | 246.40 | 250,935 | -3.25(-1.30%) |
Jul 17, 2025 | 247.97 | 250.63 | 246.32 | 249.65 | 174,517 | +2.39(+0.97%) |
Jul 16, 2025 | 248.37 | 249.38 | 244.44 | 247.26 | 208,012 | -0.09(-0.04%) |
Jul 15, 2025 | 252.37 | 252.67 | 246.89 | 247.35 | 212,614 | -3.46(-1.38%) |
Jul 14, 2025 | 254.97 | 255.57 | 248.54 | 250.81 | 246,532 | -6.16(-2.40%) |
Jul 11, 2025 | 257.28 | 259.62 | 256.37 | 256.97 | 298,849 | -2.91(-1.12%) |
Jul 10, 2025 | 254.13 | 264.68 | 254.13 | 259.88 | 274,950 | +6.81(+2.69%) |
Jul 09, 2025 | 251.22 | 253.58 | 247.64 | 253.07 | 190,526 | +2.34(+0.93%) |
Jul 08, 2025 | 247.06 | 255.13 | 247.06 | 250.73 | 280,141 | +3.67(+1.49%) |
Jul 07, 2025 | 248.92 | 252.32 | 245.87 | 247.06 | 261,538 | -4.50(-1.79%) |
Jul 03, 2025 | 250.85 | 252.98 | 249.95 | 251.56 | 109,086 | +0.91(+0.36%) |
Jul 02, 2025 | 249.16 | 252.90 | 247.53 | 250.65 | 194,503 | +2.66(+1.07%) |