Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 15, 2025 | 401.56 | 401.87 | 397.46 | 399.17 | 36,323 | +3.48(+0.88%) |
Sep 12, 2025 | 394.14 | 396.22 | 394.14 | 395.69 | 39,610 | +0.76(+0.19%) |
Sep 11, 2025 | 388.75 | 395.15 | 388.75 | 394.93 | 37,153 | +7.44(+1.92%) |
Sep 10, 2025 | 392.60 | 392.60 | 386.38 | 387.49 | 31,912 | -4.84(-1.23%) |
Sep 09, 2025 | 392.98 | 392.98 | 390.16 | 392.33 | 27,759 | -0.95(-0.24%) |
Sep 08, 2025 | 393.91 | 393.91 | 391.39 | 393.28 | 30,329 | +1.08(+0.28%) |
Sep 05, 2025 | 393.70 | 396.12 | 390.36 | 392.20 | 36,768 | +0.51(+0.13%) |
Sep 04, 2025 | 386.45 | 391.69 | 386.45 | 391.69 | 35,888 | +7.67(+2.00%) |
Sep 03, 2025 | 382.73 | 385.90 | 382.73 | 384.02 | 21,223 | +1.41(+0.37%) |
Sep 02, 2025 | 380.07 | 382.80 | 379.93 | 382.61 | 47,948 | -3.25(-0.84%) |
Aug 29, 2025 | 389.63 | 389.94 | 384.97 | 385.86 | 31,850 | -4.17(-1.07%) |
Aug 28, 2025 | 390.26 | 390.82 | 388.00 | 390.03 | 50,736 | +0.53(+0.14%) |
Aug 27, 2025 | 388.65 | 390.49 | 388.65 | 389.50 | 31,230 | +0.66(+0.17%) |
Aug 26, 2025 | 386.63 | 388.93 | 386.63 | 388.84 | 28,494 | +1.59(+0.41%) |
Aug 25, 2025 | 386.30 | 388.35 | 385.84 | 387.25 | 30,232 | -0.83(-0.21%) |
Aug 22, 2025 | 377.27 | 388.23 | 377.27 | 388.08 | 49,586 | +12.16(+3.23%) |
Aug 21, 2025 | 375.74 | 376.77 | 373.75 | 375.92 | 27,569 | -1.87(-0.49%) |
Aug 20, 2025 | 381.85 | 381.85 | 375.46 | 377.79 | 33,829 | -4.08(-1.07%) |
Aug 19, 2025 | 383.18 | 385.63 | 381.14 | 381.87 | 30,820 | -0.79(-0.21%) |
Aug 18, 2025 | 380.78 | 383.26 | 380.78 | 382.66 | 46,500 | +1.37(+0.36%) |
Aug 15, 2025 | 383.69 | 384.17 | 380.44 | 381.29 | 30,980 | -0.71(-0.19%) |
Aug 14, 2025 | 380.31 | 382.51 | 379.72 | 382.00 | 35,267 | -0.67(-0.18%) |
Aug 13, 2025 | 377.86 | 383.01 | 377.63 | 382.67 | 47,083 | +5.76(+1.53%) |
Aug 12, 2025 | 374.54 | 377.07 | 373.45 | 376.91 | 63,131 | +5.13(+1.38%) |
Aug 11, 2025 | 371.52 | 373.73 | 371.29 | 371.78 | 28,903 | +0.63(+0.17%) |
Aug 08, 2025 | 371.98 | 372.51 | 370.78 | 371.15 | 32,075 | -0.36(-0.10%) |
Aug 07, 2025 | 372.31 | 374.37 | 368.67 | 371.51 | 35,152 | +0.42(+0.11%) |
Aug 06, 2025 | 365.18 | 371.17 | 365.18 | 371.09 | 54,962 | +6.85(+1.88%) |
Aug 05, 2025 | 364.26 | 366.07 | 363.03 | 364.24 | 29,119 | +0.61(+0.17%) |
Aug 04, 2025 | 362.94 | 364.12 | 361.25 | 363.63 | 50,812 | +4.02(+1.12%) |
Aug 01, 2025 | 360.99 | 361.85 | 357.76 | 359.61 | 54,732 | -9.95(-2.69%) |
Jul 31, 2025 | 373.77 | 374.22 | 369.07 | 369.56 | 31,403 | -2.10(-0.57%) |
Jul 30, 2025 | 374.58 | 374.75 | 369.81 | 371.66 | 24,055 | -2.27(-0.61%) |
Jul 29, 2025 | 377.40 | 377.40 | 373.26 | 373.93 | 26,475 | -3.10(-0.82%) |
Jul 28, 2025 | 376.33 | 378.48 | 375.37 | 377.03 | 30,478 | +2.02(+0.54%) |
Jul 25, 2025 | 373.48 | 375.22 | 372.70 | 375.01 | 39,289 | +3.05(+0.82%) |
Jul 24, 2025 | 373.66 | 375.30 | 371.45 | 371.96 | 59,808 | -6.60(-1.74%) |
Jul 23, 2025 | 377.16 | 378.56 | 376.83 | 378.56 | 27,328 | +2.34(+0.62%) |
Jul 22, 2025 | 372.80 | 376.67 | 372.69 | 376.22 | 36,715 | +4.43(+1.19%) |
Jul 21, 2025 | 371.46 | 373.16 | 371.46 | 371.79 | 48,424 | +1.50(+0.41%) |
Jul 18, 2025 | 369.35 | 370.60 | 368.17 | 370.29 | 31,530 | +2.61(+0.71%) |
Jul 17, 2025 | 365.91 | 368.11 | 365.76 | 367.68 | 25,999 | +1.81(+0.49%) |
Jul 16, 2025 | 365.91 | 366.53 | 362.52 | 365.87 | 29,662 | +0.69(+0.19%) |
Jul 15, 2025 | 370.87 | 370.87 | 365.18 | 365.18 | 38,402 | -5.51(-1.49%) |
Jul 14, 2025 | 369.36 | 370.69 | 368.39 | 370.69 | 44,069 | +1.42(+0.38%) |
Jul 11, 2025 | 367.97 | 369.98 | 367.51 | 369.27 | 21,030 | -0.39(-0.11%) |
Jul 10, 2025 | 366.10 | 370.42 | 366.10 | 369.66 | 27,163 | +3.72(+1.02%) |
Jul 09, 2025 | 364.73 | 366.45 | 363.86 | 365.94 | 27,670 | +2.42(+0.67%) |
Jul 08, 2025 | 365.41 | 365.72 | 363.15 | 363.52 | 27,984 | -1.04(-0.29%) |
Jul 07, 2025 | 364.12 | 366.23 | 362.17 | 364.56 | 64,588 | -4.93(-1.33%) |
Jul 03, 2025 | 368.53 | 370.15 | 368.11 | 369.49 | 32,802 | +2.31(+0.63%) |
Jul 02, 2025 | 365.76 | 367.79 | 364.28 | 367.18 | 123,274 | +3.12(+0.86%) |