Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 689.80 | 690.71 | 682.35 | 687.40 | 472,768 | -4.05(-0.59%) |
Sep 04, 2025 | 690.57 | 696.75 | 688.37 | 691.45 | 731,612 | +0.61(+0.09%) |
Sep 03, 2025 | 695.07 | 695.07 | 685.47 | 690.84 | 420,196 | -0.78(-0.11%) |
Sep 02, 2025 | 687.33 | 696.47 | 684.51 | 691.62 | 785,773 | +4.98(+0.73%) |
Aug 29, 2025 | 680.77 | 688.51 | 679.65 | 686.64 | 880,321 | +5.62(+0.83%) |
Aug 28, 2025 | 682.58 | 683.90 | 677.28 | 681.02 | 698,723 | -2.49(-0.36%) |
Aug 27, 2025 | 682.96 | 686.27 | 677.81 | 683.51 | 1,035,621 | +2.99(+0.44%) |
Aug 26, 2025 | 678.33 | 682.95 | 673.38 | 680.52 | 1,168,597 | +1.61(+0.24%) |
Aug 25, 2025 | 688.33 | 693.31 | 678.77 | 678.91 | 709,765 | -10.54(-1.53%) |
Aug 22, 2025 | 705.63 | 709.50 | 684.71 | 689.45 | 1,217,442 | -16.55(-2.34%) |
Aug 21, 2025 | 701.54 | 708.54 | 698.68 | 706.00 | 765,872 | +3.06(+0.44%) |
Aug 20, 2025 | 680.98 | 703.82 | 680.83 | 702.94 | 1,063,341 | +26.03(+3.85%) |
Aug 19, 2025 | 669.81 | 681.70 | 667.50 | 676.91 | 507,903 | +5.72(+0.85%) |
Aug 18, 2025 | 672.90 | 677.00 | 668.50 | 671.19 | 512,331 | -1.86(-0.28%) |
Aug 15, 2025 | 677.76 | 682.00 | 671.39 | 673.05 | 630,709 | -0.77(-0.11%) |
Aug 14, 2025 | 666.69 | 677.70 | 661.69 | 673.82 | 669,754 | +10.65(+1.61%) |
Aug 13, 2025 | 666.50 | 670.90 | 659.86 | 663.17 | 627,379 | +4.16(+0.63%) |
Aug 12, 2025 | 666.75 | 666.75 | 637.00 | 659.01 | 1,644,184 | -13.76(-2.05%) |
Aug 11, 2025 | 667.24 | 682.83 | 667.24 | 672.77 | 830,831 | +4.19(+0.63%) |
Aug 08, 2025 | 663.67 | 671.40 | 656.49 | 668.58 | 1,298,934 | +5.33(+0.80%) |
Aug 07, 2025 | 683.50 | 692.25 | 648.60 | 663.25 | 2,172,464 | -40.51(-5.76%) |
Aug 06, 2025 | 703.01 | 711.48 | 687.20 | 703.76 | 1,304,038 | -5.73(-0.81%) |
Aug 05, 2025 | 705.74 | 713.58 | 705.00 | 709.49 | 1,040,085 | -1.45(-0.20%) |
Aug 04, 2025 | 699.45 | 710.95 | 697.77 | 710.94 | 827,440 | +12.14(+1.74%) |
Aug 01, 2025 | 697.64 | 700.00 | 688.88 | 698.80 | 961,180 | +5.26(+0.76%) |
Jul 31, 2025 | 711.19 | 717.00 | 686.30 | 693.54 | 1,190,258 | -21.38(-2.99%) |
Jul 30, 2025 | 710.75 | 716.66 | 706.00 | 714.92 | 877,597 | +2.77(+0.39%) |
Jul 29, 2025 | 710.26 | 715.31 | 703.13 | 712.15 | 954,839 | +5.87(+0.83%) |
Jul 28, 2025 | 716.50 | 716.50 | 701.25 | 706.28 | 692,814 | -5.54(-0.78%) |
Jul 25, 2025 | 712.16 | 716.90 | 709.96 | 711.82 | 432,088 | +1.63(+0.23%) |
Jul 24, 2025 | 713.72 | 718.71 | 707.88 | 710.19 | 563,540 | -3.81(-0.53%) |
Jul 23, 2025 | 710.13 | 714.79 | 707.65 | 714.00 | 328,674 | +4.53(+0.64%) |
Jul 22, 2025 | 711.22 | 719.18 | 706.62 | 709.47 | 366,413 | -1.74(-0.24%) |
Jul 21, 2025 | 707.20 | 714.53 | 702.00 | 711.21 | 395,788 | +1.41(+0.20%) |
Jul 18, 2025 | 709.11 | 713.85 | 706.50 | 709.80 | 496,579 | -0.48(-0.07%) |
Jul 17, 2025 | 713.39 | 716.20 | 700.50 | 710.28 | 402,278 | -5.46(-0.76%) |
Jul 16, 2025 | 710.87 | 715.99 | 707.16 | 715.74 | 418,207 | +4.92(+0.69%) |
Jul 15, 2025 | 715.46 | 718.00 | 707.75 | 710.82 | 410,805 | -4.75(-0.66%) |
Jul 14, 2025 | 708.04 | 716.68 | 705.75 | 715.57 | 434,098 | +5.98(+0.84%) |
Jul 11, 2025 | 708.09 | 710.79 | 706.10 | 709.59 | 530,639 | -4.95(-0.69%) |
Jul 10, 2025 | 726.42 | 728.37 | 707.43 | 714.54 | 547,017 | -12.69(-1.74%) |
Jul 09, 2025 | 728.01 | 728.01 | 716.45 | 727.23 | 627,453 | +3.12(+0.43%) |
Jul 08, 2025 | 731.06 | 737.89 | 721.56 | 724.11 | 554,493 | -11.22(-1.53%) |
Jul 07, 2025 | 720.05 | 735.89 | 717.79 | 735.33 | 999,244 | +16.03(+2.23%) |
Jul 03, 2025 | 707.98 | 719.30 | 704.67 | 719.30 | 392,097 | +13.85(+1.96%) |
Jul 02, 2025 | 722.44 | 724.15 | 708.15 | 705.45 | 732,148 | -22.29(-3.06%) |