Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 320.37 | 320.41 | 311.65 | 313.52 | 71,615 | -9.08(-2.81%) |
Sep 11, 2025 | 321.83 | 326.82 | 320.36 | 322.60 | 124,035 | +3.85(+1.21%) |
Sep 10, 2025 | 314.28 | 323.57 | 313.56 | 318.75 | 156,256 | +2.88(+0.91%) |
Sep 09, 2025 | 322.24 | 322.80 | 315.86 | 315.87 | 98,936 | -9.81(-3.01%) |
Sep 08, 2025 | 326.93 | 331.05 | 322.52 | 325.68 | 83,313 | -1.27(-0.39%) |
Sep 05, 2025 | 329.85 | 334.28 | 323.32 | 326.95 | 83,195 | -1.26(-0.38%) |
Sep 04, 2025 | 321.79 | 328.97 | 318.66 | 328.21 | 60,860 | +8.22(+2.57%) |
Sep 03, 2025 | 316.15 | 320.14 | 314.64 | 319.99 | 78,631 | +2.15(+0.68%) |
Sep 02, 2025 | 318.92 | 320.49 | 315.37 | 317.84 | 64,484 | -5.44(-1.68%) |
Aug 29, 2025 | 328.96 | 330.10 | 322.53 | 323.28 | 91,260 | -6.91(-2.09%) |
Aug 28, 2025 | 339.89 | 339.89 | 325.23 | 330.19 | 168,005 | -6.73(-2.00%) |
Aug 27, 2025 | 334.41 | 342.14 | 333.84 | 336.92 | 69,386 | -0.77(-0.23%) |
Aug 26, 2025 | 337.82 | 341.28 | 336.87 | 337.69 | 77,224 | -3.03(-0.89%) |
Aug 25, 2025 | 337.14 | 340.72 | 336.81 | 340.72 | 129,678 | -0.18(-0.05%) |
Aug 22, 2025 | 327.10 | 352.49 | 327.10 | 340.90 | 106,211 | +14.24(+4.36%) |
Aug 21, 2025 | 330.20 | 332.26 | 320.00 | 326.66 | 137,236 | -3.99(-1.21%) |
Aug 20, 2025 | 336.81 | 343.41 | 329.80 | 330.65 | 156,572 | -9.74(-2.86%) |
Aug 19, 2025 | 344.94 | 348.46 | 337.93 | 340.39 | 140,698 | -2.98(-0.87%) |
Aug 18, 2025 | 339.97 | 344.48 | 338.85 | 343.37 | 74,713 | +3.76(+1.11%) |
Aug 15, 2025 | 341.85 | 342.37 | 337.08 | 339.61 | 110,382 | -1.09(-0.32%) |
Aug 14, 2025 | 350.47 | 350.47 | 339.05 | 340.70 | 74,534 | -15.64(-4.39%) |
Aug 13, 2025 | 344.12 | 357.65 | 341.11 | 356.34 | 115,476 | +15.64(+4.59%) |
Aug 12, 2025 | 332.29 | 342.63 | 329.80 | 340.70 | 85,870 | +12.25(+3.73%) |
Aug 11, 2025 | 325.04 | 328.51 | 321.77 | 328.45 | 140,962 | +2.16(+0.66%) |
Aug 08, 2025 | 326.62 | 328.66 | 325.43 | 326.29 | 70,831 | +0.65(+0.20%) |
Aug 07, 2025 | 326.76 | 327.15 | 321.44 | 325.64 | 63,588 | +1.83(+0.57%) |
Aug 06, 2025 | 322.92 | 324.76 | 317.09 | 323.81 | 81,081 | -1.57(-0.48%) |
Aug 05, 2025 | 321.66 | 327.62 | 321.66 | 325.38 | 87,360 | +1.96(+0.61%) |
Aug 04, 2025 | 324.22 | 329.20 | 322.73 | 323.42 | 75,180 | -0.65(-0.20%) |
Aug 01, 2025 | 327.39 | 329.05 | 318.21 | 324.07 | 117,867 | -8.70(-2.61%) |
Jul 31, 2025 | 353.61 | 353.61 | 330.04 | 332.77 | 155,866 | -25.84(-7.21%) |
Jul 30, 2025 | 357.60 | 369.97 | 343.28 | 358.61 | 294,290 | +14.20(+4.12%) |
Jul 29, 2025 | 348.01 | 348.01 | 340.35 | 344.41 | 133,654 | +0.39(+0.11%) |
Jul 28, 2025 | 346.82 | 346.97 | 341.74 | 344.02 | 96,625 | -1.36(-0.39%) |
Jul 25, 2025 | 342.20 | 345.70 | 336.38 | 345.38 | 82,476 | +6.02(+1.77%) |
Jul 24, 2025 | 339.98 | 342.51 | 336.26 | 339.36 | 81,937 | -3.19(-0.93%) |
Jul 23, 2025 | 336.06 | 343.86 | 334.10 | 342.55 | 74,241 | +11.42(+3.45%) |
Jul 22, 2025 | 326.25 | 333.94 | 326.25 | 331.13 | 93,918 | +4.37(+1.34%) |
Jul 21, 2025 | 336.80 | 336.80 | 326.37 | 326.76 | 51,264 | -6.94(-2.08%) |
Jul 18, 2025 | 336.87 | 336.87 | 329.50 | 333.70 | 109,233 | -0.89(-0.27%) |
Jul 17, 2025 | 325.27 | 336.00 | 325.27 | 334.59 | 90,693 | +11.71(+3.63%) |
Jul 16, 2025 | 319.11 | 324.67 | 314.41 | 322.88 | 121,096 | +5.07(+1.60%) |
Jul 15, 2025 | 325.97 | 325.97 | 317.57 | 317.81 | 110,480 | -5.62(-1.74%) |
Jul 14, 2025 | 330.44 | 332.40 | 322.79 | 323.43 | 88,648 | -8.94(-2.69%) |
Jul 11, 2025 | 336.24 | 337.10 | 329.68 | 332.37 | 104,848 | -6.70(-1.98%) |
Jul 10, 2025 | 329.19 | 342.22 | 329.19 | 339.07 | 151,444 | +9.25(+2.80%) |
Jul 09, 2025 | 326.96 | 331.42 | 325.53 | 329.82 | 182,209 | +3.26(+1.00%) |
Jul 08, 2025 | 320.19 | 330.36 | 320.19 | 326.56 | 117,226 | +8.79(+2.77%) |
Jul 07, 2025 | 324.85 | 328.76 | 317.09 | 317.77 | 117,877 | -11.76(-3.57%) |
Jul 03, 2025 | 331.80 | 332.92 | 328.77 | 329.53 | 33,820 | +0.20(+0.06%) |
Jul 02, 2025 | 327.11 | 330.06 | 325.00 | 329.33 | 79,722 | +4.47(+1.37%) |