Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 256.45 | 259.01 | 255.61 | 258.74 | 1,782,929 | +0.68(+0.26%) |
Aug 29, 2025 | 257.77 | 258.81 | 255.96 | 258.06 | 2,177,734 | +0.52(+0.20%) |
Aug 28, 2025 | 259.20 | 259.44 | 255.69 | 257.54 | 1,779,115 | -1.13(-0.44%) |
Aug 27, 2025 | 258.84 | 260.63 | 258.07 | 258.67 | 2,148,775 | +0.34(+0.13%) |
Aug 26, 2025 | 258.47 | 258.76 | 256.14 | 258.33 | 2,865,358 | -0.54(-0.21%) |
Aug 25, 2025 | 262.06 | 262.16 | 258.75 | 258.87 | 2,336,749 | -4.86(-1.84%) |
Aug 22, 2025 | 257.35 | 265.50 | 254.64 | 263.73 | 3,796,719 | +8.08(+3.16%) |
Aug 21, 2025 | 256.08 | 258.67 | 254.32 | 255.65 | 2,696,779 | -1.49(-0.58%) |
Aug 20, 2025 | 265.39 | 267.52 | 256.45 | 257.14 | 5,223,525 | +0.78(+0.30%) |
Aug 19, 2025 | 254.76 | 258.38 | 254.76 | 256.36 | 4,701,501 | +5.47(+2.18%) |
Aug 18, 2025 | 251.70 | 253.00 | 250.47 | 250.89 | 2,977,065 | -1.17(-0.46%) |
Aug 15, 2025 | 254.17 | 254.17 | 249.43 | 252.06 | 3,026,802 | -0.99(-0.39%) |
Aug 14, 2025 | 252.01 | 253.78 | 251.57 | 253.05 | 3,635,021 | -3.28(-1.28%) |
Aug 13, 2025 | 247.50 | 258.50 | 246.73 | 256.33 | 6,030,213 | +11.46(+4.68%) |
Aug 12, 2025 | 241.94 | 245.36 | 240.94 | 244.87 | 2,973,321 | +5.02(+2.09%) |
Aug 11, 2025 | 241.55 | 243.17 | 237.81 | 239.85 | 2,689,578 | -1.30(-0.54%) |
Aug 08, 2025 | 239.10 | 242.14 | 238.30 | 241.15 | 2,746,409 | +2.59(+1.09%) |
Aug 07, 2025 | 240.00 | 241.26 | 236.61 | 238.56 | 1,948,335 | +0.27(+0.11%) |
Aug 06, 2025 | 237.56 | 239.71 | 236.57 | 238.29 | 2,448,847 | +0.83(+0.35%) |
Aug 05, 2025 | 234.38 | 238.29 | 234.12 | 237.46 | 3,107,231 | +3.65(+1.56%) |
Aug 04, 2025 | 226.40 | 234.55 | 226.28 | 233.81 | 3,871,620 | +7.41(+3.27%) |
Aug 01, 2025 | 223.51 | 228.15 | 221.75 | 226.40 | 3,400,951 | +2.83(+1.27%) |
Jul 31, 2025 | 225.90 | 228.32 | 222.98 | 223.57 | 2,778,601 | -3.86(-1.70%) |
Jul 30, 2025 | 230.25 | 231.13 | 225.52 | 227.43 | 2,047,462 | -2.61(-1.13%) |
Jul 29, 2025 | 230.33 | 230.84 | 228.15 | 230.04 | 1,853,147 | +0.05(+0.02%) |
Jul 28, 2025 | 226.75 | 231.85 | 225.50 | 229.99 | 3,302,267 | +3.19(+1.41%) |
Jul 25, 2025 | 226.50 | 227.33 | 225.09 | 226.80 | 2,053,538 | +1.24(+0.55%) |
Jul 24, 2025 | 228.06 | 229.48 | 225.51 | 225.56 | 2,083,531 | -3.05(-1.33%) |
Jul 23, 2025 | 226.68 | 228.99 | 225.77 | 228.61 | 2,337,068 | +2.98(+1.32%) |
Jul 22, 2025 | 221.47 | 226.04 | 220.33 | 225.63 | 2,894,897 | +5.89(+2.68%) |
Jul 21, 2025 | 218.87 | 221.56 | 218.46 | 219.74 | 2,919,998 | +1.74(+0.80%) |
Jul 18, 2025 | 218.14 | 218.69 | 216.41 | 218.00 | 2,412,006 | +0.58(+0.27%) |
Jul 17, 2025 | 215.21 | 217.87 | 214.71 | 217.42 | 2,487,186 | +1.97(+0.91%) |
Jul 16, 2025 | 214.36 | 215.50 | 211.43 | 215.45 | 3,623,714 | +1.58(+0.74%) |
Jul 15, 2025 | 221.83 | 221.88 | 213.77 | 213.87 | 2,962,339 | -7.35(-3.32%) |
Jul 14, 2025 | 222.09 | 223.00 | 218.64 | 221.22 | 2,782,035 | -1.72(-0.77%) |
Jul 11, 2025 | 224.39 | 225.51 | 222.26 | 222.94 | 1,850,111 | -3.76(-1.66%) |
Jul 10, 2025 | 223.57 | 229.14 | 223.31 | 226.70 | 2,430,104 | +2.33(+1.04%) |
Jul 09, 2025 | 223.01 | 224.47 | 220.94 | 224.38 | 2,351,827 | +1.89(+0.85%) |
Jul 08, 2025 | 222.87 | 225.63 | 222.22 | 222.49 | 2,685,738 | -1.31(-0.59%) |
Jul 07, 2025 | 226.53 | 227.06 | 221.47 | 223.80 | 2,755,086 | -3.30(-1.45%) |
Jul 03, 2025 | 225.78 | 227.32 | 222.85 | 227.10 | 1,787,361 | +1.36(+0.60%) |
Jul 02, 2025 | 227.92 | 228.17 | 224.37 | 225.74 | 2,186,096 | -1.69(-0.74%) |