Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 311.00 | 319.99 | 306.26 | 308.22 | 668 | -3.23(-1.04%) |
Sep 11, 2025 | 314.74 | 316.31 | 311.18 | 311.45 | 443 | -1.01(-0.32%) |
Sep 10, 2025 | 311.08 | 313.96 | 306.04 | 312.46 | 423 | +9.33(+3.08%) |
Sep 09, 2025 | 306.00 | 306.02 | 302.52 | 303.13 | 173 | -3.12(-1.02%) |
Sep 08, 2025 | 313.00 | 315.50 | 304.82 | 306.25 | 325 | +3.00(+0.99%) |
Sep 05, 2025 | 306.44 | 307.63 | 301.18 | 303.25 | 305 | -7.26(-2.34%) |
Sep 04, 2025 | 311.46 | 311.46 | 296.54 | 310.51 | 1,012 | +10.39(+3.46%) |
Sep 03, 2025 | 300.94 | 307.00 | 297.94 | 300.12 | 419 | +0.12(+0.04%) |
Sep 02, 2025 | 301.00 | 306.00 | 297.50 | 300.00 | 1,199 | -4.75(-1.56%) |
Aug 29, 2025 | 302.20 | 311.50 | 302.12 | 304.75 | 231 | -3.36(-1.09%) |
Aug 28, 2025 | 300.59 | 311.10 | 300.59 | 308.11 | 1,880 | +0.21(+0.07%) |
Aug 27, 2025 | 303.00 | 313.34 | 303.00 | 307.90 | 410 | -5.28(-1.69%) |
Aug 26, 2025 | 309.45 | 316.36 | 307.00 | 313.18 | 1,079 | -3.56(-1.13%) |
Aug 25, 2025 | 321.00 | 324.00 | 309.38 | 316.75 | 998 | -4.50(-1.40%) |
Aug 22, 2025 | 318.98 | 321.66 | 315.00 | 321.24 | 298 | +3.18(+1.00%) |
Aug 21, 2025 | 315.62 | 323.00 | 314.25 | 318.06 | 443 | -1.44(-0.45%) |
Aug 20, 2025 | 326.41 | 326.41 | 318.58 | 319.50 | 1,321 | +5.00(+1.59%) |
Aug 19, 2025 | 314.00 | 319.75 | 314.00 | 314.50 | 770 | -1.50(-0.47%) |
Aug 18, 2025 | 314.57 | 319.00 | 310.75 | 316.00 | 1,045 | +4.94(+1.59%) |
Aug 15, 2025 | 309.35 | 319.30 | 309.35 | 311.06 | 752 | +6.08(+1.99%) |
Aug 14, 2025 | 298.00 | 307.75 | 298.00 | 304.98 | 307 | -2.77(-0.90%) |
Aug 13, 2025 | 300.40 | 307.75 | 300.40 | 307.75 | 1,643 | +9.09(+3.04%) |
Aug 12, 2025 | 299.30 | 299.35 | 294.00 | 298.66 | 457 | +7.41(+2.54%) |
Aug 11, 2025 | 295.25 | 295.75 | 291.25 | 291.25 | 218 | -1.53(-0.52%) |
Aug 08, 2025 | 290.00 | 298.26 | 290.00 | 292.78 | 486 | +0.60(+0.21%) |
Aug 07, 2025 | 294.92 | 295.50 | 290.01 | 292.18 | 462 | -0.57(-0.19%) |
Aug 06, 2025 | 290.63 | 293.08 | 286.28 | 292.75 | 710 | -3.32(-1.12%) |
Aug 05, 2025 | 293.32 | 304.03 | 289.30 | 296.07 | 511 | -2.75(-0.92%) |
Aug 04, 2025 | 307.54 | 307.54 | 287.63 | 298.82 | 2,527 | +0.24(+0.08%) |
Aug 01, 2025 | 303.00 | 303.00 | 292.40 | 298.58 | 1,147 | +1.58(+0.53%) |
Jul 31, 2025 | 299.21 | 302.31 | 297.00 | 297.00 | 354 | -0.58(-0.20%) |
Jul 30, 2025 | 300.00 | 304.73 | 293.15 | 297.58 | 379 | -7.17(-2.35%) |
Jul 29, 2025 | 299.87 | 308.00 | 298.08 | 304.75 | 591 | +13.75(+4.73%) |
Jul 28, 2025 | 297.44 | 298.55 | 284.62 | 291.00 | 356 | -0.78(-0.27%) |
Jul 25, 2025 | 293.75 | 296.60 | 290.00 | 291.78 | 456 | +3.50(+1.21%) |
Jul 24, 2025 | 292.96 | 293.50 | 287.50 | 288.28 | 405 | -2.22(-0.76%) |
Jul 23, 2025 | 287.19 | 295.75 | 282.51 | 290.50 | 294 | +7.64(+2.70%) |
Jul 22, 2025 | 289.10 | 292.37 | 282.76 | 282.86 | 1,149 | -6.06(-2.10%) |
Jul 21, 2025 | 291.20 | 291.20 | 282.76 | 288.92 | 1,506 | -1.58(-0.54%) |
Jul 18, 2025 | 295.78 | 295.78 | 280.88 | 290.50 | 285 | +5.75(+2.02%) |
Jul 17, 2025 | 288.25 | 288.25 | 281.20 | 284.75 | 247 | -1.69(-0.59%) |
Jul 16, 2025 | 284.18 | 286.70 | 282.25 | 286.44 | 454 | +7.48(+2.68%) |
Jul 15, 2025 | 289.60 | 291.24 | 278.90 | 278.96 | 520 | -5.89(-2.07%) |
Jul 14, 2025 | 280.00 | 289.70 | 280.00 | 284.85 | 1,287 | +3.35(+1.19%) |
Jul 11, 2025 | 290.00 | 290.00 | 280.38 | 281.50 | 774 | -9.25(-3.18%) |
Jul 10, 2025 | 299.40 | 299.40 | 290.25 | 290.75 | 598 | -7.25(-2.43%) |
Jul 09, 2025 | 298.00 | 304.30 | 295.08 | 298.00 | 2,908 | +2.12(+0.72%) |
Jul 08, 2025 | 270.05 | 296.39 | 270.05 | 295.88 | 848 | +15.93(+5.69%) |
Jul 07, 2025 | 270.77 | 285.50 | 270.77 | 279.95 | 431 | +5.31(+1.93%) |
Jul 03, 2025 | 277.95 | 282.69 | 274.10 | 274.64 | 629 | -2.32(-0.84%) |
Jul 02, 2025 | 277.10 | 282.50 | 276.60 | 276.96 | 568 | -2.68(-0.96%) |