Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 287.85 | 290.19 | 283.50 | 289.46 | 1,270,712 | -1.22(-0.42%) |
Aug 29, 2025 | 295.15 | 296.64 | 282.06 | 290.68 | 1,824,474 | -4.60(-1.56%) |
Aug 28, 2025 | 300.00 | 309.00 | 293.74 | 295.28 | 2,683,006 | +14.98(+5.34%) |
Aug 27, 2025 | 278.26 | 282.76 | 278.26 | 280.30 | 1,236,051 | +1.25(+0.45%) |
Aug 26, 2025 | 281.17 | 282.02 | 278.61 | 279.05 | 790,374 | -1.33(-0.47%) |
Aug 25, 2025 | 280.43 | 282.57 | 277.04 | 280.38 | 764,832 | -0.46(-0.16%) |
Aug 22, 2025 | 279.05 | 282.89 | 276.22 | 280.84 | 831,499 | +5.25(+1.91%) |
Aug 21, 2025 | 274.67 | 276.92 | 272.44 | 275.59 | 847,151 | -1.72(-0.62%) |
Aug 20, 2025 | 279.17 | 286.98 | 276.18 | 277.31 | 1,059,340 | -0.42(-0.15%) |
Aug 19, 2025 | 278.24 | 281.82 | 276.36 | 277.73 | 1,046,675 | +0.03(+0.01%) |
Aug 18, 2025 | 280.30 | 281.51 | 277.30 | 277.70 | 867,168 | -2.52(-0.90%) |
Aug 15, 2025 | 280.94 | 281.12 | 277.04 | 280.22 | 829,452 | -1.11(-0.39%) |
Aug 14, 2025 | 283.60 | 284.19 | 278.00 | 281.33 | 727,080 | -6.00(-2.09%) |
Aug 13, 2025 | 279.09 | 287.36 | 279.09 | 287.33 | 705,279 | +8.88(+3.19%) |
Aug 12, 2025 | 271.78 | 280.98 | 271.39 | 278.45 | 842,031 | +8.01(+2.96%) |
Aug 11, 2025 | 272.70 | 273.76 | 269.16 | 270.44 | 1,031,109 | -0.82(-0.30%) |
Aug 08, 2025 | 278.42 | 279.06 | 269.49 | 271.26 | 994,999 | -6.87(-2.47%) |
Aug 07, 2025 | 283.97 | 285.02 | 274.69 | 278.13 | 939,778 | -4.85(-1.71%) |
Aug 06, 2025 | 280.00 | 284.73 | 278.30 | 282.98 | 782,955 | +3.32(+1.19%) |
Aug 05, 2025 | 280.36 | 282.96 | 277.34 | 279.66 | 672,201 | -1.13(-0.40%) |
Aug 04, 2025 | 277.07 | 281.63 | 276.30 | 280.79 | 1,012,683 | +7.61(+2.79%) |
Aug 01, 2025 | 267.73 | 273.33 | 263.94 | 273.18 | 1,048,125 | +0.22(+0.08%) |
Jul 31, 2025 | 278.12 | 279.87 | 271.66 | 272.96 | 829,128 | -7.91(-2.82%) |
Jul 30, 2025 | 280.74 | 283.14 | 278.78 | 280.87 | 1,015,705 | +0.46(+0.16%) |
Jul 29, 2025 | 288.29 | 288.59 | 278.94 | 280.41 | 921,463 | -7.58(-2.63%) |
Jul 28, 2025 | 282.88 | 288.34 | 279.89 | 287.99 | 1,134,892 | +8.58(+3.07%) |
Jul 25, 2025 | 279.23 | 279.87 | 274.44 | 279.41 | 671,916 | +2.61(+0.94%) |
Jul 24, 2025 | 279.83 | 280.32 | 274.60 | 276.80 | 761,365 | -3.12(-1.11%) |
Jul 23, 2025 | 277.24 | 279.96 | 275.23 | 279.92 | 905,281 | +4.48(+1.63%) |
Jul 22, 2025 | 275.29 | 277.19 | 268.36 | 275.44 | 833,816 | +1.53(+0.56%) |
Jul 21, 2025 | 267.17 | 273.93 | 266.18 | 273.91 | 982,276 | +8.51(+3.21%) |
Jul 18, 2025 | 264.04 | 266.80 | 261.74 | 265.40 | 791,717 | +3.14(+1.20%) |
Jul 17, 2025 | 255.05 | 263.32 | 255.05 | 262.26 | 1,237,419 | +7.75(+3.05%) |
Jul 16, 2025 | 253.59 | 254.80 | 250.38 | 254.51 | 717,367 | +2.61(+1.04%) |
Jul 15, 2025 | 257.49 | 258.01 | 251.90 | 251.90 | 859,606 | -3.98(-1.56%) |
Jul 14, 2025 | 253.01 | 256.16 | 247.88 | 255.88 | 937,065 | +6.11(+2.45%) |
Jul 11, 2025 | 250.65 | 251.44 | 247.58 | 249.77 | 720,702 | -2.85(-1.13%) |
Jul 10, 2025 | 252.97 | 258.57 | 252.36 | 252.62 | 1,353,509 | -0.74(-0.29%) |
Jul 09, 2025 | 251.31 | 254.13 | 248.84 | 253.36 | 1,054,681 | +3.79(+1.52%) |
Jul 08, 2025 | 249.20 | 251.58 | 246.91 | 249.57 | 837,132 | -0.81(-0.32%) |
Jul 07, 2025 | 248.00 | 251.31 | 246.57 | 250.38 | 977,399 | +2.99(+1.21%) |
Jul 03, 2025 | 242.40 | 248.93 | 241.94 | 247.39 | 870,071 | +5.11(+2.11%) |
Jul 02, 2025 | 238.17 | 243.48 | 235.44 | 242.28 | 1,041,451 | +5.26(+2.22%) |