Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 10, 2025 | 375.20 | 379.25 | 371.43 | 378.08 | 169,695 | +3.20(+0.85%) |
Sep 09, 2025 | 380.38 | 380.38 | 369.88 | 374.88 | 185,772 | -7.09(-1.86%) |
Sep 08, 2025 | 388.29 | 389.21 | 380.98 | 381.97 | 256,885 | -5.51(-1.42%) |
Sep 05, 2025 | 393.80 | 393.88 | 386.17 | 387.48 | 121,708 | -3.62(-0.93%) |
Sep 04, 2025 | 385.24 | 391.16 | 382.60 | 391.10 | 155,341 | +7.50(+1.96%) |
Sep 03, 2025 | 386.42 | 387.21 | 380.03 | 383.60 | 91,024 | -4.11(-1.06%) |
Sep 02, 2025 | 385.54 | 389.11 | 383.96 | 387.71 | 113,267 | -2.25(-0.58%) |
Aug 29, 2025 | 400.28 | 400.28 | 386.88 | 389.96 | 202,052 | -8.75(-2.19%) |
Aug 28, 2025 | 401.04 | 401.13 | 396.80 | 398.71 | 151,100 | -0.82(-0.21%) |
Aug 27, 2025 | 397.49 | 405.83 | 396.93 | 399.53 | 241,247 | +0.53(+0.13%) |
Aug 26, 2025 | 401.18 | 404.93 | 398.75 | 399.00 | 221,052 | -0.58(-0.15%) |
Aug 25, 2025 | 403.17 | 404.29 | 398.45 | 399.58 | 156,497 | -1.98(-0.49%) |
Aug 22, 2025 | 392.08 | 404.24 | 390.37 | 401.56 | 184,173 | +11.04(+2.83%) |
Aug 21, 2025 | 392.50 | 393.44 | 388.58 | 390.52 | 266,048 | -2.24(-0.57%) |
Aug 20, 2025 | 398.21 | 399.20 | 392.56 | 392.76 | 141,075 | -5.05(-1.27%) |
Aug 19, 2025 | 398.84 | 401.51 | 394.83 | 397.81 | 144,607 | -1.12(-0.28%) |
Aug 18, 2025 | 394.75 | 399.47 | 393.21 | 398.93 | 168,662 | +4.18(+1.06%) |
Aug 15, 2025 | 402.75 | 403.53 | 394.64 | 394.75 | 141,298 | -7.17(-1.78%) |
Aug 14, 2025 | 408.54 | 408.54 | 401.59 | 401.92 | 135,709 | -8.69(-2.12%) |
Aug 13, 2025 | 406.61 | 411.12 | 403.60 | 410.61 | 123,675 | +5.62(+1.39%) |
Aug 12, 2025 | 398.23 | 406.14 | 397.16 | 404.99 | 111,817 | +8.15(+2.05%) |
Aug 11, 2025 | 397.12 | 397.34 | 389.97 | 396.84 | 199,950 | -1.23(-0.31%) |
Aug 08, 2025 | 406.28 | 407.96 | 398.05 | 398.07 | 149,613 | -6.59(-1.63%) |
Aug 07, 2025 | 406.00 | 413.13 | 398.08 | 404.66 | 238,319 | +0.28(+0.07%) |
Aug 06, 2025 | 405.27 | 405.27 | 398.73 | 404.38 | 179,784 | +0.60(+0.15%) |
Aug 05, 2025 | 407.60 | 414.45 | 401.19 | 403.78 | 134,229 | -2.20(-0.54%) |
Aug 04, 2025 | 403.40 | 416.33 | 400.75 | 405.98 | 261,970 | +6.18(+1.55%) |
Aug 01, 2025 | 388.89 | 405.18 | 374.64 | 399.80 | 265,532 | +12.46(+3.22%) |
Jul 31, 2025 | 383.91 | 387.98 | 381.13 | 387.34 | 160,900 | +2.47(+0.64%) |
Jul 30, 2025 | 384.81 | 387.11 | 381.01 | 384.87 | 202,744 | -0.21(-0.05%) |
Jul 29, 2025 | 388.81 | 389.75 | 383.69 | 385.08 | 163,046 | -0.54(-0.14%) |
Jul 28, 2025 | 389.92 | 391.19 | 385.61 | 385.62 | 184,455 | -2.75(-0.71%) |
Jul 25, 2025 | 386.56 | 389.10 | 384.74 | 388.37 | 77,151 | +3.35(+0.87%) |
Jul 24, 2025 | 388.11 | 390.19 | 384.91 | 385.02 | 156,183 | -4.28(-1.10%) |
Jul 23, 2025 | 394.06 | 396.83 | 387.97 | 389.30 | 93,655 | -3.08(-0.78%) |
Jul 22, 2025 | 390.87 | 396.62 | 388.07 | 392.38 | 144,879 | +0.40(+0.10%) |
Jul 21, 2025 | 398.11 | 399.06 | 391.98 | 391.98 | 102,243 | -5.35(-1.35%) |
Jul 18, 2025 | 399.42 | 402.22 | 394.97 | 397.33 | 182,095 | +0.30(+0.08%) |
Jul 17, 2025 | 389.99 | 400.80 | 388.86 | 397.03 | 195,925 | +7.46(+1.91%) |
Jul 16, 2025 | 385.45 | 393.81 | 377.00 | 389.57 | 234,841 | +14.06(+3.74%) |
Jul 15, 2025 | 379.39 | 380.41 | 375.07 | 375.51 | 152,898 | -1.20(-0.32%) |
Jul 14, 2025 | 378.66 | 380.24 | 374.86 | 376.71 | 162,708 | -1.53(-0.40%) |
Jul 11, 2025 | 379.03 | 379.51 | 375.10 | 378.24 | 145,803 | -0.67(-0.18%) |
Jul 10, 2025 | 379.85 | 382.65 | 378.06 | 378.91 | 186,611 | -0.91(-0.24%) |
Jul 09, 2025 | 383.76 | 384.19 | 376.13 | 379.82 | 177,059 | -1.78(-0.47%) |
Jul 08, 2025 | 387.10 | 389.22 | 381.17 | 381.60 | 171,906 | -5.38(-1.39%) |
Jul 07, 2025 | 388.59 | 392.33 | 384.24 | 386.98 | 134,319 | -1.61(-0.41%) |
Jul 03, 2025 | 383.30 | 390.14 | 383.30 | 388.59 | 98,635 | +5.46(+1.43%) |
Jul 02, 2025 | 381.38 | 383.69 | 379.16 | 383.13 | 143,730 | +1.70(+0.45%) |