Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 295.26 | 297.69 | 290.44 | 290.72 | 227,307 | -6.11(-2.06%) |
Sep 11, 2025 | 292.95 | 298.61 | 292.52 | 296.83 | 197,459 | +4.54(+1.55%) |
Sep 10, 2025 | 292.39 | 296.67 | 290.25 | 292.29 | 203,815 | -0.78(-0.27%) |
Sep 09, 2025 | 300.62 | 302.39 | 292.35 | 293.07 | 231,975 | -4.95(-1.66%) |
Sep 08, 2025 | 299.09 | 301.25 | 295.96 | 298.02 | 262,600 | -0.97(-0.32%) |
Sep 05, 2025 | 296.37 | 302.48 | 295.80 | 298.99 | 237,979 | +4.03(+1.37%) |
Sep 04, 2025 | 289.32 | 294.97 | 287.51 | 294.96 | 286,273 | +5.12(+1.77%) |
Sep 03, 2025 | 289.18 | 291.46 | 287.39 | 289.84 | 181,450 | -0.53(-0.18%) |
Sep 02, 2025 | 292.35 | 292.35 | 288.93 | 290.37 | 200,678 | -5.29(-1.79%) |
Aug 29, 2025 | 294.26 | 298.03 | 294.02 | 295.66 | 359,909 | +1.34(+0.46%) |
Aug 28, 2025 | 296.96 | 296.96 | 291.00 | 294.32 | 225,723 | -0.87(-0.29%) |
Aug 27, 2025 | 293.49 | 296.31 | 293.20 | 295.19 | 296,536 | -0.15(-0.05%) |
Aug 26, 2025 | 294.93 | 295.97 | 290.91 | 295.34 | 395,535 | +1.01(+0.34%) |
Aug 25, 2025 | 294.76 | 296.83 | 292.60 | 294.33 | 270,668 | -0.21(-0.07%) |
Aug 22, 2025 | 287.49 | 295.01 | 286.11 | 294.54 | 305,705 | +8.69(+3.04%) |
Aug 21, 2025 | 283.65 | 286.25 | 283.44 | 285.85 | 305,838 | -0.24(-0.08%) |
Aug 20, 2025 | 286.86 | 291.84 | 283.04 | 286.09 | 504,937 | -1.08(-0.38%) |
Aug 19, 2025 | 284.74 | 288.99 | 284.32 | 287.17 | 307,572 | +3.84(+1.36%) |
Aug 18, 2025 | 286.00 | 287.12 | 281.64 | 283.33 | 291,044 | -2.73(-0.95%) |
Aug 15, 2025 | 291.40 | 291.40 | 286.06 | 286.06 | 291,580 | -3.01(-1.04%) |
Aug 14, 2025 | 288.33 | 289.15 | 285.28 | 289.07 | 264,725 | -3.38(-1.15%) |
Aug 13, 2025 | 286.29 | 293.18 | 286.18 | 292.45 | 237,368 | +7.12(+2.50%) |
Aug 12, 2025 | 283.68 | 286.84 | 282.03 | 285.33 | 368,005 | +3.37(+1.19%) |
Aug 11, 2025 | 283.19 | 285.11 | 280.01 | 281.96 | 346,142 | -1.89(-0.67%) |
Aug 08, 2025 | 286.29 | 288.00 | 283.43 | 283.85 | 317,574 | -0.44(-0.15%) |
Aug 07, 2025 | 286.39 | 287.03 | 281.39 | 284.29 | 361,909 | -0.51(-0.18%) |
Aug 06, 2025 | 286.23 | 288.72 | 284.46 | 284.80 | 290,689 | -1.79(-0.63%) |
Aug 05, 2025 | 285.12 | 287.70 | 283.60 | 286.59 | 288,956 | +3.11(+1.10%) |
Aug 04, 2025 | 283.40 | 286.05 | 281.83 | 283.48 | 346,481 | +1.23(+0.43%) |
Aug 01, 2025 | 284.56 | 285.56 | 280.57 | 282.26 | 461,853 | -6.67(-2.31%) |
Jul 31, 2025 | 289.69 | 294.56 | 288.57 | 288.93 | 423,627 | -5.02(-1.71%) |
Jul 30, 2025 | 297.43 | 298.67 | 293.39 | 293.95 | 495,602 | -4.53(-1.52%) |
Jul 29, 2025 | 298.86 | 302.40 | 294.99 | 298.48 | 561,017 | -0.38(-0.13%) |
Jul 28, 2025 | 304.26 | 307.17 | 298.61 | 298.86 | 797,037 | -6.02(-1.97%) |
Jul 25, 2025 | 299.66 | 306.72 | 296.60 | 304.87 | 764,201 | +4.79(+1.60%) |
Jul 24, 2025 | 336.83 | 339.49 | 293.78 | 300.08 | 1,224,943 | -42.15(-12.32%) |
Jul 23, 2025 | 336.96 | 342.90 | 336.34 | 342.24 | 479,260 | +3.44(+1.02%) |
Jul 22, 2025 | 336.80 | 346.00 | 336.80 | 338.79 | 590,130 | +1.16(+0.34%) |
Jul 21, 2025 | 335.94 | 341.76 | 334.18 | 337.64 | 702,981 | +2.82(+0.84%) |
Jul 18, 2025 | 331.68 | 335.40 | 329.40 | 334.82 | 499,945 | +5.56(+1.69%) |
Jul 17, 2025 | 323.70 | 331.11 | 323.70 | 329.26 | 328,736 | +4.67(+1.44%) |
Jul 16, 2025 | 320.53 | 325.61 | 318.72 | 324.59 | 302,842 | +3.92(+1.22%) |
Jul 15, 2025 | 327.79 | 327.79 | 320.66 | 320.67 | 188,004 | -6.04(-1.85%) |
Jul 14, 2025 | 326.20 | 328.41 | 325.15 | 326.70 | 244,615 | -0.42(-0.13%) |
Jul 11, 2025 | 329.15 | 331.45 | 324.36 | 327.12 | 370,128 | -4.06(-1.23%) |
Jul 10, 2025 | 326.64 | 332.33 | 326.64 | 331.19 | 347,538 | +4.62(+1.42%) |
Jul 09, 2025 | 327.08 | 328.83 | 323.66 | 326.56 | 241,213 | +0.50(+0.15%) |
Jul 08, 2025 | 322.24 | 328.99 | 321.92 | 326.07 | 284,521 | +3.63(+1.13%) |
Jul 07, 2025 | 323.53 | 326.82 | 322.40 | 322.43 | 281,123 | -3.18(-0.98%) |
Jul 03, 2025 | 323.29 | 326.91 | 322.88 | 325.61 | 159,868 | +1.51(+0.47%) |
Jul 02, 2025 | 321.15 | 324.35 | 319.69 | 324.10 | 318,610 | +4.09(+1.28%) |