Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2025 | 388.32 | 398.89 | 378.45 | 395.41 | 3,303,894 | +18.17(+4.82%) |
Sep 30, 2025 | 389.53 | 395.63 | 373.90 | 377.24 | 2,978,152 | -15.42(-3.93%) |
Sep 29, 2025 | 373.00 | 394.93 | 370.50 | 392.66 | 3,931,895 | +23.37(+6.33%) |
Sep 26, 2025 | 370.11 | 373.00 | 360.33 | 369.29 | 1,935,052 | -2.09(-0.56%) |
Sep 25, 2025 | 360.17 | 378.50 | 355.00 | 371.38 | 3,074,227 | -3.43(-0.92%) |
Sep 24, 2025 | 379.30 | 379.79 | 368.65 | 374.81 | 1,654,420 | -3.29(-0.87%) |
Sep 23, 2025 | 390.12 | 394.45 | 376.38 | 378.10 | 3,427,153 | -12.75(-3.26%) |
Sep 22, 2025 | 387.84 | 392.93 | 384.00 | 390.85 | 1,701,862 | -1.04(-0.27%) |
Sep 19, 2025 | 381.54 | 393.00 | 380.90 | 391.89 | 5,380,818 | +13.73(+3.63%) |
Sep 18, 2025 | 381.77 | 396.96 | 376.61 | 378.16 | 3,885,311 | +0.10(+0.03%) |
Sep 17, 2025 | 369.00 | 379.75 | 368.56 | 378.06 | 3,488,313 | +13.47(+3.69%) |
Sep 16, 2025 | 365.25 | 367.08 | 359.38 | 364.59 | 1,178,477 | -0.76(-0.21%) |
Sep 15, 2025 | 363.35 | 369.45 | 360.56 | 365.35 | 1,473,875 | +3.58(+0.99%) |
Sep 12, 2025 | 352.68 | 370.54 | 349.07 | 361.77 | 2,877,392 | +7.53(+2.13%) |
Sep 11, 2025 | 367.73 | 367.73 | 352.63 | 354.24 | 3,507,166 | -10.88(-2.98%) |
Sep 10, 2025 | 376.80 | 381.89 | 363.03 | 365.12 | 2,953,169 | -9.88(-2.63%) |
Sep 09, 2025 | 373.31 | 376.19 | 368.40 | 375.00 | 2,036,238 | +2.79(+0.75%) |
Sep 08, 2025 | 371.00 | 378.32 | 364.50 | 372.21 | 1,697,604 | +3.33(+0.90%) |
Sep 05, 2025 | 375.19 | 377.50 | 356.48 | 368.88 | 2,445,299 | -1.29(-0.35%) |
Sep 04, 2025 | 364.38 | 372.05 | 358.00 | 370.17 | 1,407,953 | +7.85(+2.17%) |
Sep 03, 2025 | 367.32 | 371.58 | 359.94 | 362.32 | 1,470,129 | -4.07(-1.11%) |
Sep 02, 2025 | 362.04 | 369.31 | 354.10 | 366.39 | 2,139,225 | -5.53(-1.49%) |
Aug 29, 2025 | 377.00 | 378.54 | 366.22 | 371.92 | 1,836,876 | -5.46(-1.45%) |
Aug 28, 2025 | 369.92 | 377.38 | 369.83 | 377.38 | 1,497,373 | +10.03(+2.73%) |
Aug 27, 2025 | 370.00 | 373.98 | 367.35 | 367.35 | 2,071,593 | -4.85(-1.30%) |
Aug 26, 2025 | 362.00 | 372.40 | 357.80 | 372.20 | 2,320,332 | +10.08(+2.78%) |
Aug 25, 2025 | 354.39 | 368.38 | 353.00 | 362.12 | 3,487,068 | +4.31(+1.20%) |
Aug 22, 2025 | 340.14 | 362.86 | 336.62 | 357.81 | 3,476,173 | +18.74(+5.53%) |
Aug 21, 2025 | 335.00 | 341.45 | 331.50 | 339.07 | 1,608,785 | +0.46(+0.14%) |
Aug 20, 2025 | 327.00 | 341.54 | 318.17 | 338.61 | 4,086,941 | -5.63(-1.64%) |
Aug 19, 2025 | 359.16 | 361.14 | 342.30 | 344.24 | 2,387,899 | -15.27(-4.25%) |
Aug 18, 2025 | 350.50 | 363.50 | 349.19 | 359.51 | 3,467,083 | +9.52(+2.72%) |
Aug 15, 2025 | 344.16 | 351.54 | 338.47 | 349.99 | 3,653,414 | +7.40(+2.16%) |
Aug 14, 2025 | 346.45 | 348.87 | 340.65 | 342.59 | 1,751,946 | -7.28(-2.08%) |
Aug 13, 2025 | 347.79 | 351.49 | 343.40 | 349.87 | 2,328,637 | +4.76(+1.38%) |
Aug 12, 2025 | 352.00 | 354.50 | 335.16 | 345.11 | 2,745,238 | -0.14(-0.04%) |
Aug 11, 2025 | 347.80 | 349.40 | 339.11 | 345.25 | 2,263,091 | -2.31(-0.66%) |
Aug 08, 2025 | 356.73 | 357.23 | 341.35 | 347.56 | 2,820,949 | -10.19(-2.85%) |
Aug 07, 2025 | 362.84 | 368.37 | 351.46 | 357.75 | 2,180,635 | +2.86(+0.81%) |
Aug 06, 2025 | 351.17 | 357.42 | 345.72 | 354.89 | 1,987,977 | +4.15(+1.18%) |
Aug 05, 2025 | 365.09 | 369.49 | 346.18 | 350.74 | 3,351,052 | -9.92(-2.75%) |
Aug 04, 2025 | 369.72 | 371.44 | 352.37 | 360.66 | 3,785,475 | -7.12(-1.94%) |