Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 276.00 | 276.28 | 271.64 | 275.20 | 5,037,460 | -0.80(-0.29%) |
Aug 28, 2025 | 272.50 | 276.67 | 272.13 | 276.00 | 3,387,966 | +2.65(+0.97%) |
Aug 27, 2025 | 273.70 | 274.70 | 272.23 | 273.35 | 2,705,101 | -0.59(-0.22%) |
Aug 26, 2025 | 267.98 | 274.70 | 267.42 | 273.94 | 4,688,496 | +7.33(+2.75%) |
Aug 25, 2025 | 267.00 | 271.92 | 266.56 | 266.61 | 4,301,182 | +0.08(+0.03%) |
Aug 22, 2025 | 269.73 | 272.35 | 266.37 | 266.53 | 5,229,507 | -2.18(-0.81%) |
Aug 21, 2025 | 267.14 | 271.92 | 266.14 | 268.71 | 3,266,191 | +2.27(+0.85%) |
Aug 20, 2025 | 265.46 | 268.94 | 263.81 | 266.44 | 3,852,184 | +0.51(+0.19%) |
Aug 19, 2025 | 266.31 | 268.96 | 263.80 | 265.93 | 3,404,029 | -2.52(-0.94%) |
Aug 18, 2025 | 267.90 | 269.61 | 266.50 | 268.45 | 2,696,922 | +0.60(+0.22%) |
Aug 15, 2025 | 268.92 | 269.70 | 265.20 | 267.85 | 5,203,316 | -1.85(-0.69%) |
Aug 14, 2025 | 272.99 | 274.16 | 269.48 | 269.70 | 4,478,966 | +0.84(+0.31%) |
Aug 13, 2025 | 281.00 | 281.50 | 264.08 | 268.86 | 7,595,440 | -10.77(-3.85%) |
Aug 12, 2025 | 276.04 | 280.54 | 275.70 | 279.63 | 3,630,682 | +4.43(+1.61%) |
Aug 11, 2025 | 275.15 | 276.41 | 272.55 | 275.20 | 3,359,770 | +0.19(+0.07%) |
Aug 08, 2025 | 273.58 | 277.18 | 272.58 | 275.01 | 4,467,283 | +2.99(+1.10%) |
Aug 07, 2025 | 271.95 | 272.87 | 268.73 | 272.02 | 3,049,144 | -0.26(-0.10%) |
Aug 06, 2025 | 273.50 | 275.05 | 269.91 | 272.28 | 3,582,015 | +0.16(+0.06%) |
Aug 05, 2025 | 276.26 | 277.00 | 268.62 | 272.12 | 3,999,851 | -4.11(-1.49%) |
Aug 04, 2025 | 270.51 | 276.85 | 270.22 | 276.23 | 3,743,762 | +6.85(+2.54%) |
Aug 01, 2025 | 265.53 | 270.55 | 261.71 | 269.38 | 4,416,285 | -1.70(-0.63%) |
Jul 31, 2025 | 273.07 | 274.94 | 269.88 | 271.08 | 4,523,619 | -2.47(-0.90%) |
Jul 30, 2025 | 270.92 | 273.63 | 269.51 | 273.55 | 4,694,050 | +3.24(+1.20%) |
Jul 29, 2025 | 272.73 | 273.80 | 269.12 | 270.31 | 4,124,457 | -0.30(-0.11%) |
Jul 28, 2025 | 273.36 | 273.44 | 267.44 | 270.61 | 5,006,114 | -0.98(-0.36%) |
Jul 25, 2025 | 268.83 | 272.83 | 268.25 | 271.59 | 4,598,428 | +3.58(+1.34%) |
Jul 24, 2025 | 263.56 | 269.84 | 263.18 | 268.01 | 5,206,396 | +4.83(+1.84%) |
Jul 23, 2025 | 260.53 | 263.73 | 259.95 | 263.18 | 4,929,565 | +4.18(+1.61%) |
Jul 22, 2025 | 260.73 | 261.50 | 254.66 | 259.00 | 4,747,268 | -3.86(-1.47%) |
Jul 21, 2025 | 263.69 | 266.25 | 259.58 | 262.86 | 5,207,983 | -0.41(-0.16%) |
Jul 18, 2025 | 265.40 | 269.70 | 262.56 | 263.27 | 8,619,790 | +2.99(+1.15%) |
Jul 17, 2025 | 269.80 | 272.80 | 258.16 | 260.28 | 16,257,767 | -5.90(-2.22%) |
Jul 16, 2025 | 264.00 | 266.86 | 262.03 | 266.18 | 11,908,313 | +1.51(+0.57%) |
Jul 15, 2025 | 263.92 | 265.06 | 261.74 | 264.67 | 9,391,691 | +2.33(+0.89%) |
Jul 14, 2025 | 256.19 | 262.46 | 256.00 | 262.34 | 7,501,883 | +6.92(+2.71%) |
Jul 11, 2025 | 251.50 | 256.88 | 251.40 | 255.42 | 7,867,242 | +2.85(+1.13%) |
Jul 10, 2025 | 250.61 | 252.68 | 246.75 | 252.57 | 6,213,371 | +2.24(+0.89%) |
Jul 09, 2025 | 248.99 | 251.72 | 246.82 | 250.33 | 5,589,745 | +3.28(+1.33%) |
Jul 08, 2025 | 248.00 | 249.46 | 243.34 | 247.05 | 5,994,056 | -1.60(-0.64%) |
Jul 07, 2025 | 247.52 | 248.85 | 246.48 | 248.65 | 5,336,391 | +2.13(+0.86%) |
Jul 03, 2025 | 245.19 | 248.34 | 244.64 | 246.52 | 3,094,012 | +2.13(+0.87%) |
Jul 02, 2025 | 247.64 | 248.76 | 243.31 | 244.39 | 6,237,468 | -4.26(-1.71%) |