Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 243.65 | 246.99 | 242.58 | 245.30 | 331,368 | +1.91(+0.78%) |
Sep 04, 2025 | 241.37 | 243.47 | 239.40 | 243.39 | 499,549 | +0.93(+0.38%) |
Sep 03, 2025 | 240.58 | 242.59 | 240.01 | 242.46 | 545,503 | +0.44(+0.18%) |
Sep 02, 2025 | 243.66 | 244.84 | 241.79 | 242.02 | 406,819 | -3.04(-1.24%) |
Aug 29, 2025 | 244.80 | 246.85 | 242.70 | 245.06 | 561,727 | +0.29(+0.12%) |
Aug 28, 2025 | 248.34 | 248.47 | 244.08 | 244.77 | 512,916 | -4.21(-1.69%) |
Aug 27, 2025 | 247.49 | 249.44 | 246.62 | 248.98 | 629,086 | +0.40(+0.16%) |
Aug 26, 2025 | 247.99 | 248.88 | 246.40 | 248.58 | 548,218 | +0.10(+0.04%) |
Aug 25, 2025 | 251.69 | 252.13 | 247.94 | 248.48 | 320,860 | -3.39(-1.35%) |
Aug 22, 2025 | 249.19 | 252.46 | 247.77 | 251.87 | 375,557 | +4.37(+1.77%) |
Aug 21, 2025 | 248.24 | 249.15 | 247.18 | 247.50 | 331,118 | -2.05(-0.82%) |
Aug 20, 2025 | 248.27 | 251.33 | 247.44 | 249.55 | 489,553 | +1.93(+0.78%) |
Aug 19, 2025 | 243.46 | 248.04 | 243.46 | 247.62 | 376,794 | +3.06(+1.25%) |
Aug 18, 2025 | 244.95 | 246.83 | 244.32 | 244.56 | 319,789 | -1.00(-0.41%) |
Aug 15, 2025 | 247.01 | 248.02 | 244.53 | 245.56 | 466,774 | -0.58(-0.24%) |
Aug 14, 2025 | 246.74 | 246.85 | 244.29 | 246.14 | 447,191 | -0.93(-0.38%) |
Aug 13, 2025 | 243.86 | 248.06 | 242.90 | 247.07 | 455,177 | +3.31(+1.36%) |
Aug 12, 2025 | 242.09 | 243.91 | 241.28 | 243.76 | 341,082 | +2.14(+0.89%) |
Aug 11, 2025 | 242.87 | 243.64 | 241.29 | 241.62 | 424,209 | -1.23(-0.51%) |
Aug 08, 2025 | 238.60 | 244.25 | 236.83 | 242.85 | 863,791 | +6.61(+2.80%) |
Aug 07, 2025 | 227.16 | 237.56 | 226.58 | 236.24 | 1,192,940 | +15.03(+6.79%) |
Aug 06, 2025 | 222.35 | 224.41 | 220.55 | 221.21 | 726,129 | -2.66(-1.19%) |
Aug 05, 2025 | 228.47 | 228.69 | 223.09 | 223.87 | 735,318 | -4.56(-2.00%) |
Aug 04, 2025 | 226.59 | 228.88 | 226.26 | 228.43 | 590,247 | +1.56(+0.69%) |
Aug 01, 2025 | 226.09 | 227.78 | 224.00 | 226.87 | 733,675 | +0.38(+0.17%) |
Jul 31, 2025 | 228.57 | 229.97 | 226.05 | 226.49 | 700,706 | -2.78(-1.21%) |
Jul 30, 2025 | 227.59 | 229.84 | 227.59 | 229.27 | 408,063 | +0.90(+0.39%) |
Jul 29, 2025 | 226.48 | 228.73 | 225.90 | 228.37 | 438,323 | +1.84(+0.81%) |
Jul 28, 2025 | 229.61 | 230.56 | 226.23 | 226.53 | 429,711 | -3.93(-1.71%) |
Jul 25, 2025 | 226.89 | 231.27 | 226.44 | 230.46 | 650,272 | +3.21(+1.41%) |
Jul 24, 2025 | 225.84 | 228.50 | 224.48 | 227.25 | 376,548 | +1.78(+0.79%) |
Jul 23, 2025 | 225.54 | 226.21 | 222.33 | 225.47 | 535,245 | +1.78(+0.80%) |
Jul 22, 2025 | 223.49 | 226.28 | 223.21 | 223.69 | 818,037 | +1.04(+0.47%) |
Jul 21, 2025 | 224.88 | 225.57 | 222.45 | 222.65 | 643,675 | -2.93(-1.30%) |
Jul 18, 2025 | 225.52 | 226.87 | 222.89 | 225.58 | 1,721,773 | +0.99(+0.44%) |
Jul 17, 2025 | 226.42 | 227.57 | 224.15 | 224.59 | 1,076,152 | -3.03(-1.33%) |
Jul 16, 2025 | 229.39 | 230.18 | 225.53 | 227.62 | 552,907 | -1.22(-0.53%) |
Jul 15, 2025 | 228.94 | 230.91 | 227.89 | 228.84 | 849,984 | +3.05(+1.35%) |
Jul 14, 2025 | 227.10 | 227.56 | 224.70 | 225.79 | 833,951 | -2.24(-0.98%) |
Jul 11, 2025 | 229.28 | 229.28 | 225.93 | 228.03 | 431,191 | -2.69(-1.17%) |
Jul 10, 2025 | 231.28 | 233.36 | 230.20 | 230.72 | 530,746 | -0.56(-0.24%) |
Jul 09, 2025 | 233.35 | 233.35 | 229.63 | 231.28 | 551,947 | -1.29(-0.55%) |
Jul 08, 2025 | 232.52 | 234.72 | 231.59 | 232.57 | 610,301 | -0.75(-0.32%) |
Jul 07, 2025 | 237.56 | 237.56 | 231.97 | 233.32 | 523,505 | -4.23(-1.78%) |
Jul 03, 2025 | 238.53 | 238.53 | 236.13 | 237.55 | 242,380 | -0.70(-0.29%) |
Jul 02, 2025 | 241.73 | 242.71 | 237.18 | 238.25 | 548,174 | -4.41(-1.82%) |