Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2025 | 232.83 | 233.32 | 231.15 | 232.49 | 809,498 | -0.63(-0.27%) |
Sep 02, 2025 | 233.82 | 234.58 | 231.30 | 233.12 | 988,904 | -0.85(-0.36%) |
Aug 29, 2025 | 233.47 | 234.33 | 233.03 | 233.97 | 875,359 | +0.87(+0.37%) |
Aug 28, 2025 | 233.63 | 234.48 | 231.40 | 233.10 | 886,041 | -1.80(-0.77%) |
Aug 27, 2025 | 234.50 | 235.09 | 233.81 | 234.90 | 885,173 | +0.57(+0.24%) |
Aug 26, 2025 | 231.67 | 234.70 | 231.67 | 234.33 | 1,466,212 | +2.11(+0.91%) |
Aug 25, 2025 | 234.22 | 234.84 | 231.79 | 232.22 | 674,701 | -2.10(-0.90%) |
Aug 22, 2025 | 236.13 | 237.06 | 233.69 | 234.32 | 1,183,952 | -1.12(-0.48%) |
Aug 21, 2025 | 235.20 | 236.43 | 234.28 | 235.44 | 706,773 | -0.67(-0.28%) |
Aug 20, 2025 | 236.68 | 238.62 | 235.49 | 236.11 | 1,210,747 | +1.31(+0.56%) |
Aug 19, 2025 | 232.84 | 235.51 | 231.86 | 234.80 | 940,723 | +2.37(+1.02%) |
Aug 18, 2025 | 232.97 | 234.00 | 231.97 | 232.43 | 912,039 | -0.42(-0.18%) |
Aug 15, 2025 | 232.59 | 233.83 | 231.79 | 232.85 | 902,192 | +0.34(+0.15%) |
Aug 14, 2025 | 232.76 | 234.04 | 231.39 | 232.51 | 1,097,834 | -0.23(-0.10%) |
Aug 13, 2025 | 234.16 | 234.16 | 230.76 | 232.74 | 1,906,351 | -0.79(-0.34%) |
Aug 12, 2025 | 236.60 | 237.45 | 232.41 | 233.53 | 998,601 | -3.50(-1.48%) |
Aug 11, 2025 | 235.63 | 237.28 | 234.68 | 237.03 | 904,246 | +1.82(+0.77%) |
Aug 08, 2025 | 235.81 | 237.35 | 235.09 | 235.21 | 717,969 | -0.42(-0.18%) |
Aug 07, 2025 | 236.00 | 236.80 | 234.12 | 235.63 | 1,593,707 | +0.11(+0.05%) |
Aug 06, 2025 | 232.15 | 236.17 | 231.04 | 235.52 | 1,573,448 | +3.44(+1.48%) |
Aug 05, 2025 | 231.33 | 233.68 | 230.99 | 232.08 | 1,938,573 | +0.37(+0.16%) |
Aug 04, 2025 | 230.82 | 232.24 | 229.79 | 231.71 | 1,196,607 | +0.50(+0.22%) |
Aug 01, 2025 | 232.78 | 232.78 | 229.25 | 231.21 | 1,481,299 | +0.56(+0.24%) |
Jul 31, 2025 | 232.00 | 234.74 | 230.38 | 230.65 | 2,244,661 | -1.04(-0.45%) |
Jul 30, 2025 | 238.84 | 240.91 | 231.40 | 231.69 | 3,177,323 | -14.32(-5.82%) |
Jul 29, 2025 | 243.16 | 246.25 | 242.01 | 246.01 | 1,861,651 | +4.60(+1.91%) |
Jul 28, 2025 | 244.42 | 244.81 | 241.16 | 241.41 | 989,681 | -3.75(-1.53%) |
Jul 25, 2025 | 245.25 | 246.20 | 244.51 | 245.16 | 935,940 | +0.05(+0.02%) |
Jul 24, 2025 | 242.62 | 245.92 | 242.40 | 245.11 | 1,045,720 | +1.84(+0.76%) |
Jul 23, 2025 | 241.88 | 243.68 | 240.57 | 243.27 | 1,195,713 | +0.96(+0.40%) |
Jul 22, 2025 | 240.14 | 242.78 | 240.14 | 242.31 | 1,029,138 | +2.27(+0.95%) |
Jul 21, 2025 | 239.67 | 241.38 | 238.72 | 240.04 | 1,078,395 | -0.46(-0.19%) |
Jul 18, 2025 | 240.34 | 242.09 | 239.91 | 240.50 | 1,338,096 | +0.33(+0.14%) |
Jul 17, 2025 | 240.53 | 242.38 | 238.31 | 240.17 | 1,683,060 | -1.18(-0.49%) |
Jul 16, 2025 | 241.46 | 241.84 | 238.31 | 241.35 | 1,087,849 | -0.51(-0.21%) |
Jul 15, 2025 | 243.10 | 244.43 | 241.67 | 241.86 | 1,199,423 | -2.31(-0.95%) |
Jul 14, 2025 | 241.36 | 245.64 | 240.72 | 244.17 | 1,264,998 | +2.96(+1.23%) |
Jul 11, 2025 | 240.24 | 242.53 | 239.16 | 241.21 | 1,768,368 | +1.12(+0.47%) |
Jul 10, 2025 | 240.09 | 241.44 | 238.46 | 240.09 | 1,561,193 | -0.42(-0.17%) |
Jul 09, 2025 | 239.03 | 241.15 | 237.95 | 240.51 | 1,387,698 | +1.20(+0.50%) |
Jul 08, 2025 | 240.02 | 242.19 | 239.04 | 239.31 | 1,893,637 | -3.17(-1.31%) |
Jul 07, 2025 | 241.21 | 242.48 | 239.59 | 242.48 | 1,470,066 | +1.34(+0.56%) |
Jul 03, 2025 | 238.46 | 241.14 | 237.09 | 241.14 | 1,261,979 | +3.45(+1.45%) |
Jul 02, 2025 | 242.53 | 242.96 | 236.25 | 237.69 | 1,965,490 | -6.40(-2.62%) |