Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 769.00 | 777.97 | 766.94 | 773.68 | 321,985 | +5.75(+0.75%) |
Sep 04, 2025 | 764.80 | 768.59 | 757.75 | 767.93 | 387,315 | +5.71(+0.75%) |
Sep 03, 2025 | 770.00 | 770.61 | 751.29 | 762.22 | 572,994 | -9.34(-1.21%) |
Sep 02, 2025 | 777.45 | 779.62 | 769.10 | 771.56 | 457,945 | -14.63(-1.86%) |
Aug 29, 2025 | 786.22 | 790.32 | 783.24 | 786.19 | 321,947 | -0.16(-0.02%) |
Aug 28, 2025 | 789.03 | 790.51 | 782.22 | 786.35 | 390,980 | -4.21(-0.53%) |
Aug 27, 2025 | 783.60 | 793.86 | 783.60 | 790.56 | 414,037 | +8.77(+1.12%) |
Aug 26, 2025 | 786.92 | 788.94 | 775.00 | 781.79 | 488,383 | -0.59(-0.08%) |
Aug 25, 2025 | 790.00 | 790.00 | 781.90 | 782.38 | 348,992 | -4.09(-0.52%) |
Aug 22, 2025 | 779.90 | 793.00 | 777.73 | 786.47 | 317,026 | +14.28(+1.85%) |
Aug 21, 2025 | 771.26 | 773.01 | 765.46 | 772.19 | 345,172 | -4.10(-0.53%) |
Aug 20, 2025 | 773.83 | 782.99 | 770.74 | 776.29 | 417,647 | +7.52(+0.98%) |
Aug 19, 2025 | 768.87 | 773.06 | 762.48 | 768.77 | 303,196 | +3.79(+0.50%) |
Aug 18, 2025 | 776.76 | 780.93 | 764.14 | 764.98 | 481,675 | -11.59(-1.49%) |
Aug 15, 2025 | 773.17 | 781.32 | 769.31 | 776.57 | 548,404 | +5.90(+0.77%) |
Aug 14, 2025 | 771.98 | 774.12 | 760.36 | 770.67 | 510,003 | -8.58(-1.10%) |
Aug 13, 2025 | 783.22 | 789.18 | 778.25 | 779.25 | 423,026 | -3.30(-0.42%) |
Aug 12, 2025 | 775.30 | 783.06 | 768.95 | 782.55 | 339,941 | +10.51(+1.36%) |
Aug 11, 2025 | 768.12 | 777.17 | 765.35 | 772.04 | 313,694 | +0.55(+0.07%) |
Aug 08, 2025 | 771.67 | 775.49 | 760.86 | 771.49 | 254,360 | -3.12(-0.40%) |
Aug 07, 2025 | 770.63 | 776.11 | 762.87 | 774.61 | 326,941 | +6.94(+0.90%) |
Aug 06, 2025 | 775.41 | 778.41 | 767.54 | 767.68 | 318,272 | -6.54(-0.84%) |
Aug 05, 2025 | 773.78 | 775.99 | 768.60 | 774.22 | 459,526 | +0.55(+0.07%) |
Aug 04, 2025 | 767.48 | 776.21 | 762.56 | 773.67 | 541,735 | +6.60(+0.86%) |
Aug 01, 2025 | 780.07 | 780.07 | 760.52 | 767.07 | 503,996 | -13.34(-1.71%) |
Jul 31, 2025 | 800.77 | 804.56 | 778.71 | 780.41 | 941,003 | -11.80(-1.49%) |
Jul 30, 2025 | 806.61 | 810.06 | 786.91 | 792.21 | 576,256 | -14.00(-1.74%) |
Jul 29, 2025 | 792.46 | 808.25 | 790.51 | 806.21 | 616,610 | +17.40(+2.21%) |
Jul 28, 2025 | 796.76 | 800.20 | 786.92 | 788.81 | 581,819 | -7.76(-0.97%) |
Jul 25, 2025 | 786.52 | 798.53 | 781.98 | 796.57 | 485,746 | +11.82(+1.51%) |
Jul 24, 2025 | 789.24 | 790.68 | 780.61 | 784.75 | 372,992 | -6.63(-0.84%) |
Jul 23, 2025 | 793.37 | 796.21 | 788.61 | 791.38 | 431,964 | -4.31(-0.54%) |
Jul 22, 2025 | 784.59 | 798.98 | 784.59 | 795.70 | 569,617 | +11.29(+1.44%) |
Jul 21, 2025 | 788.19 | 802.07 | 783.03 | 784.40 | 1,009,450 | +11.34(+1.47%) |
Jul 18, 2025 | 776.90 | 777.74 | 764.93 | 773.06 | 629,944 | +2.20(+0.29%) |
Jul 17, 2025 | 757.83 | 771.87 | 754.34 | 770.87 | 438,282 | +9.87(+1.30%) |
Jul 16, 2025 | 758.70 | 764.87 | 752.06 | 761.00 | 449,942 | +5.64(+0.75%) |
Jul 15, 2025 | 756.64 | 762.75 | 751.38 | 755.35 | 584,382 | -0.24(-0.03%) |
Jul 14, 2025 | 752.96 | 759.63 | 751.97 | 755.59 | 430,609 | +3.48(+0.46%) |
Jul 11, 2025 | 745.50 | 754.77 | 739.36 | 752.11 | 590,969 | -2.18(-0.29%) |
Jul 10, 2025 | 771.63 | 773.05 | 748.95 | 754.29 | 755,610 | -5.78(-0.76%) |
Jul 09, 2025 | 770.16 | 770.16 | 755.79 | 760.07 | 538,066 | -2.66(-0.35%) |
Jul 08, 2025 | 772.68 | 777.16 | 756.65 | 762.74 | 672,430 | -9.67(-1.25%) |
Jul 07, 2025 | 784.33 | 789.34 | 767.88 | 772.41 | 705,072 | -9.82(-1.26%) |
Jul 03, 2025 | 792.85 | 792.85 | 778.04 | 782.23 | 543,164 | -8.10(-1.02%) |
Jul 02, 2025 | 789.30 | 792.13 | 780.14 | 790.33 | 634,821 | -0.23(-0.03%) |