Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 265.28 | 265.97 | 262.93 | 263.36 | 668,439 | -3.01(-1.13%) |
Sep 11, 2025 | 262.27 | 266.93 | 261.64 | 266.37 | 1,040,314 | +3.82(+1.45%) |
Sep 10, 2025 | 261.32 | 264.57 | 261.17 | 262.55 | 817,272 | +0.37(+0.14%) |
Sep 09, 2025 | 265.12 | 265.60 | 261.35 | 262.18 | 630,986 | -4.50(-1.69%) |
Sep 08, 2025 | 265.51 | 266.91 | 263.62 | 266.68 | 799,181 | +0.44(+0.17%) |
Sep 05, 2025 | 266.69 | 268.68 | 264.52 | 266.24 | 583,083 | +0.57(+0.21%) |
Sep 04, 2025 | 261.84 | 265.76 | 260.59 | 265.67 | 639,558 | +4.42(+1.69%) |
Sep 03, 2025 | 261.95 | 262.43 | 259.97 | 261.25 | 719,173 | -1.01(-0.39%) |
Sep 02, 2025 | 263.27 | 263.26 | 260.75 | 262.26 | 898,294 | -2.39(-0.90%) |
Aug 29, 2025 | 266.07 | 267.15 | 264.04 | 264.65 | 963,380 | -1.10(-0.41%) |
Aug 28, 2025 | 267.50 | 268.00 | 263.66 | 265.75 | 725,256 | -1.08(-0.40%) |
Aug 27, 2025 | 265.57 | 268.25 | 265.57 | 266.83 | 659,506 | +0.59(+0.22%) |
Aug 26, 2025 | 266.70 | 268.40 | 265.58 | 266.24 | 1,393,381 | -0.50(-0.19%) |
Aug 25, 2025 | 269.48 | 270.74 | 266.47 | 266.74 | 691,424 | -2.67(-0.99%) |
Aug 22, 2025 | 262.00 | 269.82 | 262.00 | 269.41 | 1,069,453 | +8.41(+3.22%) |
Aug 21, 2025 | 261.03 | 262.94 | 260.99 | 261.00 | 1,030,220 | -1.02(-0.39%) |
Aug 20, 2025 | 263.89 | 265.54 | 261.89 | 262.02 | 943,129 | -1.92(-0.73%) |
Aug 19, 2025 | 259.87 | 264.49 | 259.69 | 263.94 | 1,002,544 | +4.72(+1.82%) |
Aug 18, 2025 | 258.67 | 260.31 | 256.43 | 259.22 | 638,313 | +0.58(+0.22%) |
Aug 15, 2025 | 263.00 | 263.90 | 258.27 | 258.64 | 1,115,108 | -3.85(-1.47%) |
Aug 14, 2025 | 263.26 | 264.64 | 261.42 | 262.49 | 1,173,381 | -4.83(-1.81%) |
Aug 13, 2025 | 261.45 | 267.44 | 260.57 | 267.32 | 1,131,248 | +6.84(+2.63%) |
Aug 12, 2025 | 258.35 | 261.00 | 257.58 | 260.48 | 637,767 | +3.59(+1.40%) |
Aug 11, 2025 | 257.59 | 258.48 | 256.11 | 256.89 | 622,682 | -0.10(-0.04%) |
Aug 08, 2025 | 256.78 | 258.96 | 256.59 | 256.99 | 541,277 | +0.21(+0.08%) |
Aug 07, 2025 | 259.25 | 259.78 | 256.23 | 256.78 | 1,021,301 | -0.73(-0.28%) |
Aug 06, 2025 | 256.64 | 259.22 | 255.26 | 257.51 | 1,162,562 | +1.47(+0.57%) |
Aug 05, 2025 | 255.25 | 256.90 | 252.69 | 256.04 | 819,798 | +2.46(+0.97%) |
Aug 04, 2025 | 252.31 | 255.40 | 251.85 | 253.58 | 910,283 | +1.27(+0.50%) |
Aug 01, 2025 | 253.48 | 253.90 | 249.67 | 252.31 | 1,236,433 | -3.66(-1.43%) |
Jul 31, 2025 | 251.24 | 257.43 | 251.24 | 255.97 | 1,697,791 | +2.30(+0.91%) |
Jul 30, 2025 | 257.79 | 257.79 | 251.35 | 253.67 | 1,985,496 | -5.83(-2.25%) |
Jul 29, 2025 | 260.79 | 261.05 | 256.67 | 259.50 | 1,847,080 | -0.51(-0.20%) |
Jul 28, 2025 | 261.40 | 262.17 | 259.42 | 260.01 | 754,840 | -1.69(-0.65%) |
Jul 25, 2025 | 263.06 | 263.66 | 260.73 | 261.70 | 1,092,981 | -0.13(-0.05%) |
Jul 24, 2025 | 262.23 | 263.80 | 260.56 | 261.83 | 794,156 | -1.41(-0.54%) |
Jul 23, 2025 | 260.78 | 263.76 | 260.69 | 263.24 | 929,955 | +3.11(+1.20%) |
Jul 22, 2025 | 255.27 | 260.78 | 254.98 | 260.13 | 765,330 | +5.49(+2.16%) |
Jul 21, 2025 | 256.19 | 257.65 | 254.56 | 254.64 | 754,763 | -0.51(-0.20%) |
Jul 18, 2025 | 258.09 | 258.35 | 253.28 | 255.15 | 1,029,844 | -2.55(-0.99%) |
Jul 17, 2025 | 256.82 | 258.84 | 256.36 | 257.70 | 806,511 | +0.88(+0.34%) |
Jul 16, 2025 | 257.07 | 257.46 | 253.25 | 256.82 | 772,797 | +0.45(+0.18%) |
Jul 15, 2025 | 258.99 | 259.55 | 256.30 | 256.37 | 718,281 | -1.25(-0.49%) |
Jul 14, 2025 | 258.43 | 258.98 | 255.74 | 257.62 | 664,175 | -2.08(-0.80%) |
Jul 11, 2025 | 259.92 | 260.79 | 258.63 | 259.70 | 745,915 | -2.42(-0.92%) |
Jul 10, 2025 | 260.56 | 264.61 | 259.89 | 262.12 | 1,097,757 | +2.37(+0.91%) |
Jul 09, 2025 | 258.73 | 260.25 | 256.79 | 259.75 | 866,275 | +1.85(+0.72%) |
Jul 08, 2025 | 254.76 | 259.26 | 254.48 | 257.90 | 1,572,554 | +3.24(+1.27%) |
Jul 07, 2025 | 257.91 | 259.75 | 253.89 | 254.66 | 974,827 | -3.84(-1.49%) |
Jul 03, 2025 | 256.00 | 258.69 | 255.64 | 258.50 | 759,519 | +2.05(+0.80%) |
Jul 02, 2025 | 254.93 | 256.53 | 253.12 | 256.45 | 1,121,933 | +1.26(+0.49%) |