Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 274.40 | 277.59 | 273.04 | 276.06 | 1,108,682 | -0.09(-0.03%) |
Aug 28, 2025 | 277.47 | 277.50 | 275.67 | 276.15 | 1,729,846 | -0.10(-0.04%) |
Aug 27, 2025 | 274.97 | 277.47 | 274.40 | 276.25 | 1,295,611 | +1.06(+0.38%) |
Aug 26, 2025 | 274.21 | 276.81 | 273.35 | 275.19 | 1,366,841 | +1.27(+0.46%) |
Aug 25, 2025 | 277.40 | 277.86 | 272.79 | 273.92 | 1,242,897 | -3.43(-1.24%) |
Aug 22, 2025 | 270.86 | 278.49 | 269.90 | 277.35 | 1,579,481 | +8.31(+3.09%) |
Aug 21, 2025 | 268.51 | 270.64 | 267.50 | 269.04 | 1,260,459 | -0.71(-0.26%) |
Aug 20, 2025 | 269.70 | 272.18 | 268.71 | 269.75 | 1,304,520 | -1.83(-0.67%) |
Aug 19, 2025 | 268.38 | 273.67 | 268.18 | 271.58 | 1,605,129 | +2.58(+0.96%) |
Aug 18, 2025 | 267.21 | 270.62 | 266.28 | 269.00 | 1,587,675 | +1.42(+0.53%) |
Aug 15, 2025 | 270.97 | 270.97 | 267.44 | 267.58 | 1,700,057 | -2.61(-0.97%) |
Aug 14, 2025 | 271.21 | 271.48 | 269.27 | 270.19 | 1,065,814 | -2.51(-0.92%) |
Aug 13, 2025 | 268.30 | 273.32 | 267.42 | 272.70 | 1,764,027 | +4.08(+1.52%) |
Aug 12, 2025 | 262.52 | 268.87 | 262.19 | 268.62 | 1,409,170 | +7.72(+2.96%) |
Aug 11, 2025 | 260.76 | 263.31 | 259.87 | 260.91 | 1,524,102 | -1.25(-0.48%) |
Aug 08, 2025 | 261.07 | 265.08 | 258.43 | 262.16 | 1,959,010 | +1.38(+0.53%) |
Aug 07, 2025 | 264.28 | 264.89 | 259.05 | 260.78 | 1,278,489 | -0.03(-0.01%) |
Aug 06, 2025 | 259.59 | 261.86 | 257.96 | 260.81 | 1,201,158 | +0.80(+0.31%) |
Aug 05, 2025 | 261.48 | 262.26 | 257.36 | 260.01 | 1,371,321 | -2.27(-0.87%) |
Aug 04, 2025 | 261.35 | 262.63 | 260.15 | 262.28 | 1,130,080 | +1.58(+0.61%) |
Aug 01, 2025 | 264.56 | 264.56 | 257.47 | 260.70 | 1,966,540 | -7.24(-2.70%) |
Jul 31, 2025 | 272.91 | 274.10 | 267.20 | 267.93 | 2,315,057 | -5.21(-1.91%) |
Jul 30, 2025 | 273.49 | 275.83 | 271.96 | 273.14 | 1,559,677 | +0.23(+0.08%) |
Jul 29, 2025 | 271.37 | 273.00 | 269.68 | 272.91 | 1,811,647 | +2.49(+0.92%) |
Jul 28, 2025 | 273.01 | 273.75 | 269.90 | 270.42 | 1,754,757 | -3.08(-1.13%) |
Jul 25, 2025 | 269.04 | 274.21 | 267.56 | 273.50 | 1,736,641 | +6.08(+2.27%) |
Jul 24, 2025 | 266.29 | 271.16 | 266.17 | 267.43 | 2,399,060 | +0.72(+0.27%) |
Jul 23, 2025 | 264.76 | 271.37 | 263.86 | 266.70 | 3,729,022 | -6.99(-2.55%) |
Jul 22, 2025 | 272.36 | 275.12 | 270.57 | 273.69 | 2,961,458 | +2.99(+1.10%) |
Jul 21, 2025 | 273.70 | 274.36 | 270.70 | 270.70 | 2,141,104 | -1.83(-0.67%) |
Jul 18, 2025 | 273.24 | 273.71 | 270.97 | 272.53 | 2,353,792 | +0.47(+0.17%) |
Jul 17, 2025 | 273.12 | 274.33 | 269.89 | 272.06 | 1,504,668 | -1.26(-0.46%) |
Jul 16, 2025 | 275.11 | 275.79 | 271.53 | 273.32 | 1,490,783 | -0.87(-0.32%) |
Jul 15, 2025 | 278.50 | 279.31 | 273.40 | 274.19 | 1,757,294 | -4.31(-1.55%) |
Jul 14, 2025 | 277.12 | 279.14 | 273.90 | 278.50 | 2,034,522 | +1.34(+0.48%) |
Jul 11, 2025 | 275.84 | 277.71 | 275.00 | 277.16 | 1,328,179 | -0.17(-0.06%) |
Jul 10, 2025 | 273.75 | 277.62 | 272.86 | 277.33 | 1,350,153 | +4.95(+1.82%) |
Jul 09, 2025 | 274.41 | 274.66 | 269.87 | 272.38 | 1,274,705 | -0.43(-0.16%) |
Jul 08, 2025 | 271.70 | 274.66 | 270.90 | 272.81 | 1,677,427 | +2.11(+0.78%) |
Jul 07, 2025 | 271.95 | 274.18 | 268.02 | 270.70 | 1,493,176 | -2.57(-0.94%) |
Jul 03, 2025 | 271.17 | 274.14 | 271.17 | 273.27 | 928,735 | +3.31(+1.23%) |
Jul 02, 2025 | 268.54 | 270.63 | 267.87 | 269.96 | 1,293,600 | +1.15(+0.43%) |