Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 577.15 | 581.25 | 575.89 | 580.70 | 574,376 | +1.09(+0.19%) |
Aug 28, 2025 | 586.43 | 590.96 | 575.04 | 579.61 | 616,618 | -7.35(-1.25%) |
Aug 27, 2025 | 591.87 | 597.02 | 585.50 | 586.96 | 584,147 | -0.69(-0.12%) |
Aug 26, 2025 | 573.00 | 588.10 | 567.08 | 587.65 | 1,614,492 | +15.27(+2.67%) |
Aug 25, 2025 | 591.06 | 594.88 | 572.25 | 572.38 | 880,924 | -17.10(-2.90%) |
Aug 22, 2025 | 602.35 | 610.45 | 585.50 | 589.48 | 1,439,352 | -8.68(-1.45%) |
Aug 21, 2025 | 586.87 | 605.18 | 585.10 | 598.16 | 1,010,288 | +7.15(+1.21%) |
Aug 20, 2025 | 572.33 | 596.92 | 570.39 | 591.01 | 1,298,624 | +19.23(+3.36%) |
Aug 19, 2025 | 575.30 | 581.69 | 570.80 | 571.78 | 854,732 | -2.13(-0.37%) |
Aug 18, 2025 | 582.09 | 585.00 | 573.81 | 573.91 | 769,080 | -5.62(-0.97%) |
Aug 15, 2025 | 577.08 | 581.07 | 569.98 | 579.53 | 1,124,143 | +14.42(+2.55%) |
Aug 14, 2025 | 560.05 | 572.62 | 557.15 | 565.11 | 977,590 | +4.41(+0.79%) |
Aug 13, 2025 | 556.24 | 564.64 | 551.16 | 560.70 | 1,097,817 | +4.99(+0.90%) |
Aug 12, 2025 | 547.11 | 561.89 | 546.26 | 555.71 | 767,198 | +10.60(+1.94%) |
Aug 11, 2025 | 560.67 | 571.71 | 543.34 | 545.11 | 1,105,641 | -17.03(-3.03%) |
Aug 08, 2025 | 558.95 | 566.83 | 557.22 | 562.15 | 1,025,882 | +3.19(+0.57%) |
Aug 07, 2025 | 556.81 | 564.62 | 552.21 | 558.95 | 812,544 | +4.64(+0.84%) |
Aug 06, 2025 | 568.14 | 572.60 | 549.66 | 554.31 | 866,416 | -14.73(-2.59%) |
Aug 05, 2025 | 569.38 | 578.94 | 567.64 | 569.04 | 994,959 | -1.64(-0.29%) |
Aug 04, 2025 | 566.12 | 576.34 | 561.16 | 570.67 | 1,364,649 | +12.65(+2.27%) |
Aug 01, 2025 | 582.13 | 582.40 | 542.07 | 558.02 | 1,659,323 | +13.39(+2.46%) |
Jul 31, 2025 | 549.18 | 557.28 | 540.79 | 544.63 | 1,415,135 | -9.11(-1.64%) |
Jul 30, 2025 | 559.60 | 562.74 | 549.65 | 553.74 | 565,303 | -3.56(-0.64%) |
Jul 29, 2025 | 557.15 | 558.76 | 551.16 | 557.30 | 816,151 | -0.48(-0.09%) |
Jul 28, 2025 | 562.68 | 567.09 | 557.69 | 557.78 | 589,322 | -4.46(-0.79%) |
Jul 25, 2025 | 564.55 | 566.35 | 554.66 | 562.25 | 756,998 | -1.54(-0.27%) |
Jul 24, 2025 | 571.67 | 576.85 | 562.82 | 563.78 | 1,039,231 | -7.74(-1.35%) |
Jul 23, 2025 | 567.26 | 575.83 | 562.15 | 571.52 | 892,558 | +11.44(+2.04%) |
Jul 22, 2025 | 546.09 | 562.15 | 546.09 | 560.08 | 978,193 | +15.38(+2.82%) |
Jul 21, 2025 | 542.62 | 552.14 | 541.68 | 544.70 | 710,195 | +3.01(+0.55%) |
Jul 18, 2025 | 549.17 | 550.05 | 540.68 | 541.70 | 1,309,859 | -7.47(-1.36%) |
Jul 17, 2025 | 544.84 | 553.64 | 541.19 | 549.17 | 990,753 | +2.07(+0.38%) |
Jul 16, 2025 | 549.17 | 557.50 | 545.74 | 547.10 | 1,091,519 | -0.03(-0.01%) |
Jul 15, 2025 | 573.28 | 573.88 | 545.45 | 547.13 | 1,000,056 | -22.60(-3.97%) |
Jul 14, 2025 | 565.24 | 574.26 | 561.15 | 569.73 | 718,222 | +2.85(+0.50%) |
Jul 11, 2025 | 557.54 | 567.60 | 550.64 | 566.88 | 845,928 | +7.97(+1.43%) |
Jul 10, 2025 | 553.54 | 565.51 | 549.28 | 558.91 | 828,923 | +7.17(+1.30%) |
Jul 09, 2025 | 546.27 | 557.53 | 544.55 | 551.74 | 845,129 | +4.82(+0.88%) |
Jul 08, 2025 | 538.05 | 558.61 | 536.63 | 546.92 | 848,629 | +9.62(+1.79%) |
Jul 07, 2025 | 545.17 | 546.76 | 531.79 | 537.29 | 961,498 | -9.24(-1.69%) |
Jul 03, 2025 | 546.92 | 554.16 | 545.78 | 546.53 | 457,110 | -0.38(-0.07%) |
Jul 02, 2025 | 532.85 | 550.66 | 528.89 | 546.91 | 819,351 | +12.81(+2.40%) |