Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 276.35 | 277.50 | 272.96 | 273.56 | 1,244,001 | -1.38(-0.50%) |
Sep 04, 2025 | 273.97 | 275.35 | 272.87 | 274.94 | 1,526,617 | +1.71(+0.63%) |
Sep 03, 2025 | 274.38 | 275.56 | 271.81 | 273.23 | 1,449,080 | -1.56(-0.57%) |
Sep 02, 2025 | 275.26 | 276.66 | 274.28 | 274.79 | 988,861 | -2.25(-0.81%) |
Aug 29, 2025 | 279.05 | 280.09 | 276.57 | 277.04 | 925,312 | -1.98(-0.71%) |
Aug 28, 2025 | 279.73 | 280.40 | 277.45 | 279.02 | 852,560 | -1.36(-0.49%) |
Aug 27, 2025 | 279.07 | 280.98 | 278.29 | 280.38 | 959,481 | +1.16(+0.42%) |
Aug 26, 2025 | 277.61 | 279.38 | 277.26 | 279.22 | 1,817,280 | +0.86(+0.31%) |
Aug 25, 2025 | 283.20 | 284.10 | 278.07 | 278.36 | 1,098,263 | -5.37(-1.89%) |
Aug 22, 2025 | 284.39 | 286.04 | 283.35 | 283.73 | 1,149,492 | +0.67(+0.24%) |
Aug 21, 2025 | 283.89 | 284.39 | 282.23 | 283.06 | 1,060,214 | -2.41(-0.84%) |
Aug 20, 2025 | 283.41 | 286.04 | 282.25 | 285.47 | 1,118,585 | +1.81(+0.64%) |
Aug 19, 2025 | 280.31 | 285.11 | 280.31 | 283.66 | 1,000,154 | +3.58(+1.28%) |
Aug 18, 2025 | 281.22 | 282.67 | 279.43 | 280.08 | 1,428,197 | -0.75(-0.27%) |
Aug 15, 2025 | 280.58 | 281.03 | 277.82 | 280.83 | 1,250,290 | +0.85(+0.30%) |
Aug 14, 2025 | 280.91 | 281.00 | 278.30 | 279.98 | 1,191,198 | -1.85(-0.66%) |
Aug 13, 2025 | 277.77 | 281.96 | 277.16 | 281.83 | 1,360,572 | +5.21(+1.88%) |
Aug 12, 2025 | 274.69 | 276.66 | 270.57 | 276.62 | 1,209,734 | +3.12(+1.14%) |
Aug 11, 2025 | 273.00 | 274.00 | 271.57 | 273.50 | 943,630 | +0.63(+0.23%) |
Aug 08, 2025 | 270.10 | 273.80 | 269.65 | 272.87 | 833,185 | +3.10(+1.15%) |
Aug 07, 2025 | 270.38 | 272.00 | 268.26 | 269.77 | 632,628 | +0.98(+0.36%) |
Aug 06, 2025 | 267.42 | 269.00 | 265.52 | 268.79 | 981,359 | +2.31(+0.87%) |
Aug 05, 2025 | 265.00 | 266.68 | 263.02 | 266.48 | 1,138,915 | +2.20(+0.83%) |
Aug 04, 2025 | 261.06 | 264.32 | 259.61 | 264.28 | 716,936 | +3.27(+1.25%) |
Aug 01, 2025 | 261.77 | 261.80 | 259.35 | 261.01 | 893,773 | -0.75(-0.29%) |
Jul 31, 2025 | 261.62 | 266.19 | 261.48 | 261.76 | 1,364,870 | -1.37(-0.52%) |
Jul 30, 2025 | 260.11 | 265.91 | 259.01 | 263.13 | 1,710,257 | +3.74(+1.44%) |
Jul 29, 2025 | 267.12 | 267.12 | 255.03 | 259.39 | 2,264,940 | -10.60(-3.93%) |
Jul 28, 2025 | 270.97 | 272.32 | 269.07 | 269.99 | 1,793,843 | -1.76(-0.65%) |
Jul 25, 2025 | 270.22 | 272.32 | 268.95 | 271.75 | 972,466 | +1.92(+0.71%) |
Jul 24, 2025 | 268.42 | 270.59 | 266.09 | 269.83 | 1,302,789 | +1.33(+0.50%) |
Jul 23, 2025 | 271.45 | 271.45 | 267.42 | 268.50 | 971,370 | -2.05(-0.76%) |
Jul 22, 2025 | 268.26 | 270.79 | 267.72 | 270.55 | 1,116,782 | +2.44(+0.91%) |
Jul 21, 2025 | 269.11 | 270.57 | 267.51 | 268.11 | 799,315 | -0.64(-0.24%) |
Jul 18, 2025 | 269.43 | 269.53 | 267.21 | 268.75 | 1,432,644 | -0.26(-0.10%) |
Jul 17, 2025 | 267.17 | 269.42 | 266.57 | 269.01 | 742,012 | +1.29(+0.48%) |
Jul 16, 2025 | 264.93 | 267.75 | 263.43 | 267.72 | 973,728 | +2.89(+1.09%) |
Jul 15, 2025 | 268.23 | 268.23 | 264.67 | 264.83 | 1,146,563 | -3.40(-1.27%) |
Jul 14, 2025 | 266.00 | 268.49 | 264.92 | 268.23 | 949,185 | +1.27(+0.48%) |
Jul 11, 2025 | 264.65 | 267.96 | 264.23 | 266.96 | 966,356 | +0.17(+0.06%) |
Jul 10, 2025 | 268.09 | 268.34 | 265.19 | 266.79 | 953,963 | -1.42(-0.53%) |
Jul 09, 2025 | 269.19 | 270.40 | 266.38 | 268.21 | 1,153,814 | -0.69(-0.26%) |
Jul 08, 2025 | 270.86 | 271.98 | 268.85 | 268.90 | 1,335,663 | -2.88(-1.06%) |
Jul 07, 2025 | 273.64 | 273.86 | 270.41 | 271.78 | 868,082 | -2.31(-0.84%) |
Jul 03, 2025 | 274.00 | 274.17 | 271.89 | 274.09 | 513,658 | +1.63(+0.60%) |
Jul 02, 2025 | 272.38 | 273.28 | 268.89 | 272.46 | 903,638 | -0.15(-0.06%) |