Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2025 | 380.99 | 384.26 | 365.00 | 367.78 | 5,050,518 | -22.39(-5.74%) |
Jul 31, 2025 | 390.24 | 413.33 | 383.50 | 390.17 | 10,880,923 | +56.58(+16.96%) |
Jul 30, 2025 | 336.46 | 340.80 | 328.58 | 333.59 | 3,964,845 | -2.91(-0.86%) |
Jul 29, 2025 | 338.45 | 344.96 | 327.13 | 336.50 | 3,503,094 | +0.17(+0.05%) |
Jul 28, 2025 | 335.81 | 339.82 | 333.01 | 336.33 | 2,266,023 | +4.21(+1.27%) |
Jul 25, 2025 | 336.00 | 339.83 | 328.87 | 332.12 | 2,065,893 | +6.03(+1.85%) |
Jul 24, 2025 | 342.40 | 342.40 | 325.86 | 326.09 | 2,655,876 | -16.91(-4.93%) |
Jul 23, 2025 | 338.79 | 343.44 | 331.84 | 343.00 | 3,224,034 | +1.44(+0.42%) |
Jul 22, 2025 | 341.77 | 346.88 | 331.13 | 341.56 | 2,660,352 | -0.36(-0.11%) |
Jul 21, 2025 | 344.08 | 345.89 | 338.83 | 341.92 | 1,562,109 | -5.60(-1.61%) |
Jul 18, 2025 | 349.17 | 349.78 | 336.72 | 347.52 | 2,800,517 | +1.42(+0.41%) |
Jul 17, 2025 | 352.05 | 358.58 | 344.29 | 346.10 | 3,341,519 | -5.92(-1.68%) |
Jul 16, 2025 | 351.00 | 358.49 | 347.00 | 352.02 | 3,573,279 | +3.61(+1.04%) |
Jul 15, 2025 | 346.51 | 349.02 | 337.55 | 348.41 | 1,870,559 | +1.07(+0.31%) |
Jul 14, 2025 | 346.25 | 354.53 | 342.81 | 347.34 | 1,956,434 | +3.67(+1.07%) |
Jul 11, 2025 | 344.46 | 351.94 | 341.60 | 343.67 | 1,874,062 | -1.88(-0.54%) |
Jul 10, 2025 | 349.35 | 357.47 | 345.41 | 345.55 | 2,132,982 | -5.54(-1.58%) |
Jul 09, 2025 | 349.92 | 353.93 | 343.00 | 351.09 | 1,901,859 | +5.17(+1.49%) |
Jul 08, 2025 | 361.75 | 364.00 | 342.70 | 345.92 | 2,838,808 | -11.40(-3.19%) |
Jul 07, 2025 | 347.70 | 359.90 | 345.90 | 357.32 | 3,159,586 | +8.99(+2.58%) |
Jul 03, 2025 | 344.78 | 349.90 | 338.57 | 348.33 | 1,542,890 | +4.94(+1.44%) |
Jul 02, 2025 | 338.08 | 348.00 | 336.88 | 343.39 | 2,988,997 | +5.13(+1.52%) |