Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2025 | 520.75 | 524.00 | 515.25 | 521.75 | 0 | +0.00(+0.00%) |
Sep 12, 2025 | 520.75 | 524.00 | 515.25 | 521.75 | 0 | +0.25(+0.05%) |
Sep 11, 2025 | 521.50 | 0 | +6.50(+1.26%) | |||
Sep 10, 2025 | 515.00 | 0 | +0.00(+0.00%) | |||
Sep 09, 2025 | 515.00 | 0 | -5.25(-1.01%) | |||
Sep 08, 2025 | 520.25 | 0 | -3.50(-0.67%) | |||
Sep 07, 2025 | 523.75 | 0 | +4.75(+0.92%) | |||
Sep 06, 2025 | 520.25 | 523.50 | 518.00 | 519.00 | 0 | -0.25(-0.05%) |
Sep 05, 2025 | 519.25 | 0 | -0.25(-0.05%) | |||
Sep 04, 2025 | 519.50 | 0 | +0.00(+0.00%) | |||
Sep 03, 2025 | 519.50 | 0 | -2.50(-0.48%) | |||
Sep 02, 2025 | 522.00 | 0 | -6.25(-1.18%) | |||
Sep 01, 2025 | 528.25 | 0 | -5.50(-1.03%) | |||
Aug 30, 2025 | 529.00 | 534.75 | 527.00 | 533.75 | 0 | -0.50(-0.09%) |
Aug 29, 2025 | 534.25 | 0 | +5.25(+0.99%) | |||
Aug 28, 2025 | 529.00 | 0 | +4.75(+0.91%) | |||
Aug 27, 2025 | 524.25 | 0 | +0.00(+0.00%) | |||
Aug 26, 2025 | 524.25 | 0 | -7.50(-1.41%) | |||
Aug 25, 2025 | 531.75 | 0 | +2.00(+0.38%) | |||
Aug 24, 2025 | 529.75 | 0 | +2.25(+0.43%) | |||
Aug 23, 2025 | 529.25 | 532.00 | 526.50 | 527.50 | 0 | +0.25(+0.05%) |
Aug 22, 2025 | 527.25 | 0 | -2.50(-0.47%) | |||
Aug 21, 2025 | 529.75 | 0 | +0.00(+0.00%) | |||
Aug 20, 2025 | 529.75 | 0 | +1.50(+0.28%) | |||
Aug 19, 2025 | 528.25 | 0 | +7.00(+1.34%) | |||
Aug 18, 2025 | 521.25 | 0 | -3.75(-0.71%) | |||
Aug 17, 2025 | 525.00 | 0 | -2.25(-0.43%) | |||
Aug 16, 2025 | 525.00 | 529.00 | 523.00 | 527.25 | 0 | +0.25(+0.05%) |
Aug 15, 2025 | 527.00 | 0 | +2.50(+0.48%) | |||
Aug 14, 2025 | 524.50 | 0 | +0.00(+0.00%) | |||
Aug 13, 2025 | 524.50 | 0 | +17.25(+3.40%) | |||
Aug 12, 2025 | 507.25 | 0 | +2.25(+0.45%) | |||
Aug 11, 2025 | 505.00 | 0 | -10.00(-1.94%) | |||
Aug 10, 2025 | 515.00 | 0 | -0.50(-0.10%) | |||
Aug 09, 2025 | 518.00 | 521.75 | 513.75 | 515.50 | 0 | +1.00(+0.19%) |
Aug 08, 2025 | 514.50 | 0 | -3.75(-0.72%) | |||
Aug 07, 2025 | 518.25 | 0 | +0.00(+0.00%) | |||
Aug 06, 2025 | 518.25 | 0 | +9.75(+1.92%) | |||
Aug 05, 2025 | 508.50 | 0 | +0.25(+0.05%) | |||
Aug 04, 2025 | 508.25 | 0 | -8.50(-1.64%) | |||
Aug 03, 2025 | 516.75 | 0 | +0.00(+0.00%) | |||
Aug 02, 2025 | 523.00 | 526.00 | 516.25 | 516.75 | 0 | +0.00(+0.00%) |
Aug 01, 2025 | 516.75 | 0 | -6.50(-1.24%) | |||
Jul 31, 2025 | 523.25 | 0 | +0.00(+0.00%) | |||
Jul 30, 2025 | 523.25 | 0 | -0.50(-0.10%) | |||
Jul 29, 2025 | 523.75 | 0 | -6.00(-1.13%) | |||
Jul 28, 2025 | 529.75 | 0 | -8.75(-1.62%) | |||
Jul 27, 2025 | 538.50 | 0 | -0.75(-0.14%) | |||
Jul 26, 2025 | 541.00 | 544.00 | 534.00 | 539.25 | 0 | +1.00(+0.19%) |
Jul 25, 2025 | 538.25 | 0 | -3.25(-0.60%) | |||
Jul 24, 2025 | 541.50 | 0 | +0.00(+0.00%) | |||
Jul 23, 2025 | 541.50 | 0 | +1.00(+0.19%) | |||
Jul 22, 2025 | 540.50 | 0 | -9.00(-1.64%) | |||
Jul 21, 2025 | 549.50 | 0 | +7.25(+1.34%) | |||
Jul 20, 2025 | 542.25 | 0 | -4.75(-0.87%) | |||
Jul 19, 2025 | 533.50 | 550.25 | 533.00 | 547.00 | 0 | +0.00(+0.00%) |
Jul 18, 2025 | 533.50 | 550.25 | 533.00 | 547.00 | 0 | +13.50(+2.53%) |
Jul 17, 2025 | 533.50 | 0 | +0.00(+0.00%) | |||
Jul 16, 2025 | 533.50 | 0 | -7.75(-1.43%) | |||
Jul 15, 2025 | 541.25 | 0 | +3.25(+0.60%) | |||
Jul 14, 2025 | 538.00 | 0 | -3.50(-0.65%) | |||
Jul 13, 2025 | 541.50 | 0 | -4.00(-0.73%) | |||
Jul 12, 2025 | 554.50 | 557.50 | 544.00 | 545.50 | 0 | +0.50(+0.09%) |
Jul 11, 2025 | 545.00 | 0 | -9.50(-1.71%) | |||
Jul 10, 2025 | 554.50 | 0 | +0.00(+0.00%) | |||
Jul 09, 2025 | 554.50 | 0 | +7.50(+1.37%) | |||
Jul 08, 2025 | 547.00 | 0 | -0.75(-0.14%) | |||
Jul 07, 2025 | 547.75 | 0 | -0.75(-0.14%) | |||
Jul 06, 2025 | 548.50 | 0 | -8.25(-1.48%) | |||
Jul 04, 2025 | 563.00 | 568.75 | 556.25 | 556.75 | 0 | +0.00(+0.00%) |
Jul 03, 2025 | 563.00 | 568.75 | 556.25 | 556.75 | 0 | -7.25(-1.29%) |
Jul 02, 2025 | 564.00 | 0 | +0.00(+0.00%) |