Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 266.88 | 268.06 | 262.55 | 265.40 | 2,847,376 | -1.11(-0.42%) |
Aug 29, 2025 | 266.77 | 267.26 | 265.54 | 266.51 | 1,562,765 | -0.26(-0.10%) |
Aug 28, 2025 | 269.55 | 270.31 | 265.90 | 266.77 | 1,753,275 | -3.35(-1.24%) |
Aug 27, 2025 | 271.26 | 272.07 | 269.56 | 270.12 | 1,397,579 | -1.49(-0.55%) |
Aug 26, 2025 | 270.37 | 273.23 | 269.40 | 271.61 | 3,298,744 | +0.22(+0.08%) |
Aug 25, 2025 | 269.58 | 271.66 | 268.54 | 271.39 | 1,712,588 | +1.87(+0.69%) |
Aug 22, 2025 | 274.14 | 274.95 | 268.66 | 269.52 | 1,591,626 | -3.80(-1.39%) |
Aug 21, 2025 | 275.00 | 275.61 | 273.04 | 273.32 | 1,325,709 | -1.29(-0.47%) |
Aug 20, 2025 | 272.99 | 275.58 | 271.52 | 274.61 | 1,738,348 | +3.12(+1.15%) |
Aug 19, 2025 | 270.41 | 272.75 | 269.50 | 271.49 | 1,767,418 | +1.08(+0.40%) |
Aug 18, 2025 | 274.20 | 276.00 | 270.15 | 270.41 | 2,164,973 | -3.51(-1.28%) |
Aug 15, 2025 | 274.70 | 276.51 | 273.37 | 273.92 | 2,056,520 | -0.78(-0.28%) |
Aug 14, 2025 | 276.11 | 277.28 | 273.92 | 274.70 | 1,971,004 | +0.78(+0.28%) |
Aug 13, 2025 | 275.00 | 275.78 | 271.81 | 273.92 | 2,384,253 | -1.96(-0.71%) |
Aug 12, 2025 | 286.00 | 286.06 | 274.53 | 275.88 | 2,808,240 | -9.87(-3.45%) |
Aug 11, 2025 | 280.95 | 288.28 | 280.94 | 285.75 | 1,567,505 | +3.54(+1.25%) |
Aug 08, 2025 | 281.97 | 284.30 | 280.00 | 282.21 | 1,488,495 | +1.26(+0.45%) |
Aug 07, 2025 | 281.40 | 283.55 | 278.55 | 280.95 | 1,675,991 | -0.40(-0.14%) |
Aug 06, 2025 | 283.80 | 283.98 | 279.10 | 281.35 | 1,689,095 | -3.26(-1.15%) |
Aug 05, 2025 | 287.21 | 287.59 | 284.43 | 284.61 | 1,572,045 | -2.49(-0.87%) |
Aug 04, 2025 | 280.76 | 287.27 | 280.52 | 287.10 | 1,726,489 | +6.34(+2.26%) |
Aug 01, 2025 | 280.79 | 282.06 | 279.14 | 280.76 | 3,011,142 | +2.48(+0.89%) |
Jul 31, 2025 | 276.97 | 280.85 | 276.06 | 278.28 | 1,961,552 | +0.54(+0.19%) |
Jul 30, 2025 | 274.82 | 278.30 | 273.57 | 277.74 | 1,410,963 | +3.14(+1.14%) |
Jul 29, 2025 | 274.64 | 278.14 | 274.02 | 274.60 | 2,147,381 | +0.48(+0.18%) |
Jul 28, 2025 | 278.70 | 279.68 | 273.86 | 274.12 | 2,233,366 | -5.43(-1.94%) |
Jul 25, 2025 | 277.91 | 281.80 | 277.03 | 279.55 | 1,834,742 | +2.37(+0.86%) |
Jul 24, 2025 | 276.46 | 279.01 | 273.03 | 277.18 | 2,720,652 | +0.70(+0.25%) |
Jul 23, 2025 | 274.22 | 280.39 | 273.31 | 276.48 | 2,665,711 | +1.84(+0.67%) |
Jul 22, 2025 | 275.00 | 275.68 | 273.25 | 274.64 | 2,722,603 | -0.36(-0.13%) |
Jul 21, 2025 | 273.54 | 276.99 | 272.00 | 275.00 | 1,998,833 | +0.30(+0.11%) |
Jul 18, 2025 | 277.92 | 278.46 | 274.30 | 274.70 | 2,197,283 | -3.12(-1.12%) |
Jul 17, 2025 | 276.87 | 279.74 | 276.44 | 277.82 | 2,018,943 | +0.29(+0.10%) |
Jul 16, 2025 | 275.00 | 279.34 | 273.71 | 277.53 | 2,452,212 | +2.70(+0.98%) |
Jul 15, 2025 | 274.10 | 275.48 | 272.25 | 274.83 | 1,962,092 | -2.23(-0.80%) |
Jul 14, 2025 | 276.44 | 278.33 | 275.71 | 277.06 | 1,470,392 | +1.98(+0.72%) |
Jul 11, 2025 | 276.12 | 276.98 | 274.23 | 275.08 | 1,531,719 | -0.11(-0.04%) |
Jul 10, 2025 | 275.64 | 277.90 | 274.71 | 275.19 | 1,602,140 | -0.45(-0.16%) |
Jul 09, 2025 | 275.00 | 275.75 | 271.56 | 275.64 | 2,841,969 | +0.01(+0.00%) |
Jul 08, 2025 | 280.55 | 281.93 | 274.57 | 275.63 | 3,437,365 | -6.92(-2.45%) |
Jul 07, 2025 | 277.24 | 282.57 | 274.99 | 282.55 | 2,252,332 | +5.85(+2.11%) |
Jul 03, 2025 | 275.83 | 276.91 | 273.49 | 276.70 | 1,234,018 | +0.88(+0.32%) |
Jul 02, 2025 | 275.00 | 276.25 | 271.12 | 275.82 | 2,074,807 | +0.40(+0.15%) |