Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 277.51 | 277.74 | 274.06 | 274.71 | 217,122 | -1.36(-0.49%) |
Sep 11, 2025 | 272.19 | 276.93 | 272.19 | 276.07 | 295,165 | +4.14(+1.52%) |
Sep 10, 2025 | 267.52 | 273.71 | 267.18 | 271.93 | 408,578 | +4.86(+1.82%) |
Sep 09, 2025 | 269.30 | 269.71 | 264.00 | 267.07 | 431,816 | -2.87(-1.06%) |
Sep 08, 2025 | 270.87 | 271.02 | 265.44 | 269.94 | 399,624 | -1.19(-0.44%) |
Sep 05, 2025 | 270.14 | 271.32 | 266.00 | 271.13 | 362,739 | +1.15(+0.43%) |
Sep 04, 2025 | 268.50 | 270.53 | 267.17 | 269.98 | 385,867 | +0.65(+0.24%) |
Sep 03, 2025 | 270.29 | 270.32 | 266.60 | 269.33 | 456,074 | -0.38(-0.14%) |
Sep 02, 2025 | 269.64 | 272.26 | 267.51 | 269.71 | 453,560 | -1.08(-0.40%) |
Aug 29, 2025 | 274.69 | 276.19 | 270.37 | 270.79 | 363,984 | -3.13(-1.14%) |
Aug 28, 2025 | 275.04 | 275.95 | 271.70 | 273.92 | 450,322 | -1.12(-0.41%) |
Aug 27, 2025 | 270.23 | 275.55 | 269.98 | 275.04 | 395,239 | +4.63(+1.71%) |
Aug 26, 2025 | 268.77 | 272.36 | 267.81 | 270.41 | 434,891 | +1.01(+0.38%) |
Aug 25, 2025 | 269.20 | 270.30 | 268.41 | 269.39 | 344,279 | +0.74(+0.27%) |
Aug 22, 2025 | 266.65 | 270.29 | 266.65 | 268.66 | 360,751 | +3.48(+1.31%) |
Aug 21, 2025 | 265.21 | 266.22 | 263.25 | 265.17 | 243,466 | -0.61(-0.23%) |
Aug 20, 2025 | 263.70 | 266.62 | 261.37 | 265.78 | 435,562 | +1.68(+0.64%) |
Aug 19, 2025 | 264.66 | 266.55 | 261.80 | 264.10 | 632,529 | -2.19(-0.82%) |
Aug 18, 2025 | 265.55 | 268.30 | 264.71 | 266.29 | 329,758 | +1.34(+0.51%) |
Aug 15, 2025 | 265.13 | 265.69 | 264.03 | 264.94 | 348,323 | -1.20(-0.45%) |
Aug 14, 2025 | 267.74 | 270.34 | 265.83 | 266.15 | 238,086 | -1.96(-0.73%) |
Aug 13, 2025 | 268.53 | 270.14 | 264.41 | 268.11 | 339,432 | +1.42(+0.53%) |
Aug 12, 2025 | 264.91 | 267.11 | 263.49 | 266.69 | 353,114 | +1.34(+0.51%) |
Aug 11, 2025 | 262.45 | 268.68 | 262.45 | 265.34 | 393,183 | +1.95(+0.74%) |
Aug 08, 2025 | 266.28 | 270.67 | 262.80 | 263.39 | 471,428 | -1.75(-0.66%) |
Aug 07, 2025 | 267.10 | 267.10 | 257.73 | 265.14 | 478,536 | -1.04(-0.39%) |
Aug 06, 2025 | 270.67 | 271.59 | 265.78 | 266.18 | 405,445 | -3.41(-1.27%) |
Aug 05, 2025 | 264.07 | 270.15 | 263.24 | 269.59 | 594,089 | +5.22(+1.98%) |
Aug 04, 2025 | 269.04 | 271.68 | 263.51 | 264.37 | 419,674 | -4.14(-1.54%) |
Aug 01, 2025 | 275.51 | 277.49 | 266.04 | 268.51 | 773,890 | -8.99(-3.24%) |
Jul 31, 2025 | 277.30 | 291.70 | 276.21 | 277.49 | 2,048,993 | +20.24(+7.87%) |
Jul 30, 2025 | 259.91 | 260.71 | 255.19 | 257.25 | 543,007 | -2.31(-0.89%) |
Jul 29, 2025 | 262.73 | 262.93 | 258.75 | 259.56 | 282,406 | -1.64(-0.63%) |
Jul 28, 2025 | 263.70 | 263.89 | 259.72 | 261.20 | 317,159 | -2.32(-0.88%) |
Jul 25, 2025 | 261.80 | 264.52 | 260.17 | 263.52 | 329,206 | +1.48(+0.57%) |
Jul 24, 2025 | 263.42 | 266.69 | 261.46 | 262.04 | 373,549 | -2.22(-0.84%) |
Jul 23, 2025 | 255.91 | 264.30 | 255.91 | 264.26 | 590,136 | +11.54(+4.57%) |
Jul 22, 2025 | 249.68 | 254.18 | 249.68 | 252.72 | 367,002 | +1.03(+0.41%) |
Jul 21, 2025 | 254.25 | 254.25 | 250.86 | 251.69 | 334,946 | -1.55(-0.61%) |
Jul 18, 2025 | 253.77 | 256.35 | 250.60 | 253.24 | 545,665 | -0.86(-0.34%) |
Jul 17, 2025 | 252.75 | 254.91 | 252.35 | 254.10 | 324,408 | +1.52(+0.60%) |
Jul 16, 2025 | 252.59 | 254.53 | 249.79 | 252.57 | 417,987 | +0.14(+0.06%) |
Jul 15, 2025 | 256.26 | 258.26 | 251.97 | 252.44 | 342,300 | -4.80(-1.86%) |
Jul 14, 2025 | 256.24 | 258.33 | 253.73 | 257.23 | 376,532 | +0.32(+0.12%) |
Jul 11, 2025 | 255.92 | 257.85 | 252.62 | 256.91 | 369,337 | +0.07(+0.03%) |
Jul 10, 2025 | 250.35 | 257.18 | 248.77 | 256.84 | 660,034 | +9.14(+3.69%) |
Jul 09, 2025 | 247.64 | 248.97 | 245.80 | 247.70 | 291,737 | +0.97(+0.39%) |
Jul 08, 2025 | 251.43 | 251.60 | 245.13 | 246.73 | 562,967 | -5.55(-2.20%) |
Jul 07, 2025 | 252.40 | 255.36 | 251.13 | 252.29 | 405,216 | +1.44(+0.58%) |
Jul 03, 2025 | 247.05 | 251.84 | 246.43 | 250.84 | 305,685 | +1.92(+0.77%) |
Jul 02, 2025 | 243.41 | 249.34 | 241.43 | 248.92 | 448,315 | +3.82(+1.56%) |