Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 258.73 | 258.93 | 251.18 | 251.54 | 160,985 | -6.50(-2.52%) |
Aug 28, 2025 | 257.50 | 263.38 | 252.81 | 258.04 | 242,994 | +1.43(+0.56%) |
Aug 27, 2025 | 254.06 | 257.90 | 254.06 | 256.61 | 126,193 | +2.25(+0.88%) |
Aug 26, 2025 | 255.18 | 259.76 | 254.16 | 254.36 | 115,858 | +1.53(+0.61%) |
Aug 25, 2025 | 255.43 | 256.85 | 252.39 | 252.83 | 133,460 | -0.99(-0.39%) |
Aug 22, 2025 | 242.89 | 254.69 | 242.52 | 253.82 | 187,133 | +13.68(+5.70%) |
Aug 21, 2025 | 236.96 | 241.24 | 236.96 | 240.14 | 127,450 | -0.71(-0.29%) |
Aug 20, 2025 | 241.95 | 243.49 | 239.41 | 240.85 | 119,680 | -4.24(-1.73%) |
Aug 19, 2025 | 241.81 | 245.85 | 241.29 | 245.09 | 145,241 | +4.65(+1.93%) |
Aug 18, 2025 | 240.36 | 242.62 | 239.07 | 240.44 | 118,598 | -0.11(-0.05%) |
Aug 15, 2025 | 244.00 | 244.00 | 239.49 | 240.55 | 175,298 | -1.65(-0.68%) |
Aug 14, 2025 | 244.16 | 244.16 | 240.16 | 242.20 | 185,857 | -0.98(-0.40%) |
Aug 13, 2025 | 235.31 | 243.90 | 231.34 | 243.18 | 136,409 | +9.08(+3.88%) |
Aug 12, 2025 | 225.85 | 234.26 | 224.32 | 234.10 | 166,498 | +11.08(+4.97%) |
Aug 11, 2025 | 223.60 | 224.00 | 220.59 | 223.02 | 189,662 | +0.74(+0.33%) |
Aug 08, 2025 | 228.14 | 228.14 | 220.56 | 222.28 | 142,035 | -1.71(-0.76%) |
Aug 07, 2025 | 231.82 | 231.82 | 223.49 | 223.99 | 177,786 | -5.39(-2.35%) |
Aug 06, 2025 | 229.75 | 231.44 | 228.71 | 229.38 | 193,642 | +0.22(+0.10%) |
Aug 05, 2025 | 224.56 | 230.70 | 224.56 | 229.16 | 246,839 | +5.22(+2.33%) |
Aug 04, 2025 | 225.14 | 228.15 | 223.80 | 223.94 | 216,379 | +0.92(+0.41%) |
Aug 01, 2025 | 218.94 | 225.71 | 218.35 | 223.02 | 337,425 | +0.90(+0.41%) |
Jul 31, 2025 | 220.85 | 226.36 | 220.85 | 222.12 | 223,878 | +0.12(+0.05%) |
Jul 30, 2025 | 221.25 | 226.94 | 219.53 | 222.00 | 421,214 | +1.67(+0.76%) |
Jul 29, 2025 | 230.75 | 233.61 | 212.85 | 220.33 | 530,556 | -8.87(-3.87%) |
Jul 28, 2025 | 237.47 | 238.00 | 226.15 | 229.20 | 479,947 | -8.46(-3.56%) |
Jul 25, 2025 | 235.15 | 237.68 | 229.65 | 237.66 | 121,145 | +5.09(+2.19%) |
Jul 24, 2025 | 236.11 | 237.14 | 228.04 | 232.57 | 177,559 | -5.95(-2.49%) |
Jul 23, 2025 | 235.42 | 240.82 | 234.15 | 238.52 | 126,772 | +4.70(+2.01%) |
Jul 22, 2025 | 232.54 | 237.71 | 232.50 | 233.82 | 287,710 | +2.05(+0.88%) |
Jul 21, 2025 | 230.78 | 234.03 | 230.69 | 231.77 | 143,248 | +1.81(+0.79%) |
Jul 18, 2025 | 232.13 | 234.36 | 227.29 | 229.96 | 175,240 | +0.44(+0.19%) |
Jul 17, 2025 | 242.63 | 245.04 | 229.46 | 229.52 | 248,062 | -18.59(-7.49%) |
Jul 16, 2025 | 249.12 | 252.38 | 246.15 | 248.11 | 108,566 | -0.20(-0.08%) |
Jul 15, 2025 | 265.41 | 265.41 | 248.20 | 248.31 | 198,611 | -15.01(-5.70%) |
Jul 14, 2025 | 262.42 | 263.66 | 260.68 | 263.32 | 87,397 | +0.10(+0.04%) |
Jul 11, 2025 | 263.85 | 264.30 | 260.77 | 263.22 | 92,103 | -2.75(-1.03%) |
Jul 10, 2025 | 261.75 | 274.50 | 255.27 | 265.97 | 327,847 | +4.96(+1.90%) |
Jul 09, 2025 | 256.48 | 261.02 | 254.25 | 261.01 | 119,150 | +6.92(+2.72%) |
Jul 08, 2025 | 255.56 | 259.73 | 253.45 | 254.09 | 166,887 | -0.25(-0.10%) |
Jul 07, 2025 | 255.34 | 259.38 | 252.62 | 254.34 | 145,779 | -4.32(-1.67%) |
Jul 03, 2025 | 259.13 | 260.42 | 257.13 | 258.66 | 76,797 | -0.28(-0.11%) |
Jul 02, 2025 | 251.14 | 259.38 | 249.23 | 258.94 | 175,295 | +10.02(+4.03%) |
Jul 01, 2025 | 236.76 | 251.14 | 236.76 | 248.92 | 230,054 | +10.38(+4.35%) |
Jun 30, 2025 | 243.92 | 244.31 | 236.06 | 238.54 | 220,220 | -5.59(-2.29%) |
Jun 27, 2025 | 240.82 | 244.73 | 238.34 | 244.13 | 238,245 | +4.24(+1.77%) |
Jun 26, 2025 | 241.33 | 244.28 | 236.21 | 239.89 | 107,736 | -0.84(-0.35%) |
Jun 25, 2025 | 244.47 | 245.28 | 240.58 | 240.73 | 115,383 | -5.26(-2.14%) |
Jun 24, 2025 | 240.62 | 246.82 | 240.24 | 245.99 | 150,497 | +6.55(+2.74%) |
Jun 23, 2025 | 237.33 | 240.00 | 234.44 | 239.44 | 189,339 | +1.82(+0.77%) |
Jun 20, 2025 | 238.28 | 238.72 | 235.76 | 237.62 | 382,457 | +1.83(+0.78%) |
Jun 18, 2025 | 233.26 | 238.35 | 232.87 | 235.79 | 207,292 | +0.81(+0.34%) |
Jun 17, 2025 | 238.13 | 238.88 | 234.68 | 234.98 | 135,230 | -5.00(-2.08%) |
Jun 16, 2025 | 238.73 | 241.07 | 235.56 | 239.98 | 113,258 | +7.49(+3.22%) |
Jun 13, 2025 | 235.91 | 237.08 | 231.48 | 232.49 | 104,795 | -7.19(-3.00%) |
Jun 12, 2025 | 240.07 | 243.32 | 238.55 | 239.68 | 108,047 | -3.39(-1.39%) |
Jun 11, 2025 | 244.11 | 246.32 | 242.59 | 243.07 | 93,536 | -0.53(-0.22%) |
Jun 10, 2025 | 239.75 | 244.90 | 237.08 | 243.60 | 95,675 | +6.12(+2.58%) |
Jun 09, 2025 | 234.36 | 238.25 | 230.48 | 237.48 | 98,940 | +5.41(+2.33%) |
Jun 06, 2025 | 234.15 | 234.31 | 229.75 | 232.07 | 76,003 | +2.04(+0.89%) |
Jun 05, 2025 | 229.00 | 230.38 | 227.43 | 230.03 | 113,048 | +1.30(+0.57%) |
Jun 04, 2025 | 233.02 | 233.02 | 228.33 | 228.73 | 81,370 | -4.94(-2.11%) |
Jun 03, 2025 | 229.00 | 234.36 | 229.00 | 233.67 | 110,877 | +4.44(+1.94%) |