Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2025 | 294.93 | 298.71 | 292.09 | 297.16 | 500,667 | +0.24(+0.08%) |
Sep 29, 2025 | 302.75 | 303.78 | 296.70 | 296.92 | 482,269 | -2.85(-0.95%) |
Sep 26, 2025 | 301.58 | 303.25 | 297.03 | 299.77 | 480,503 | -2.20(-0.73%) |
Sep 25, 2025 | 304.60 | 306.00 | 299.25 | 301.97 | 396,305 | -6.51(-2.11%) |
Sep 24, 2025 | 314.00 | 315.50 | 307.08 | 308.48 | 282,545 | -5.57(-1.77%) |
Sep 23, 2025 | 317.74 | 322.80 | 312.66 | 314.05 | 470,539 | -1.36(-0.43%) |
Sep 22, 2025 | 316.47 | 318.50 | 315.06 | 315.41 | 382,574 | -3.13(-0.98%) |
Sep 19, 2025 | 323.02 | 323.02 | 315.57 | 318.54 | 630,499 | -4.34(-1.34%) |
Sep 18, 2025 | 321.84 | 325.24 | 321.29 | 322.88 | 479,399 | +5.56(+1.75%) |
Sep 17, 2025 | 318.39 | 322.28 | 312.81 | 317.32 | 539,079 | -1.09(-0.34%) |
Sep 16, 2025 | 319.68 | 322.13 | 316.96 | 318.41 | 495,285 | -2.50(-0.78%) |
Sep 15, 2025 | 314.76 | 323.93 | 313.01 | 320.91 | 486,345 | +8.26(+2.64%) |
Sep 12, 2025 | 314.25 | 315.99 | 311.29 | 312.65 | 517,033 | -3.36(-1.06%) |
Sep 11, 2025 | 306.19 | 316.52 | 303.48 | 316.01 | 407,395 | +9.82(+3.21%) |
Sep 10, 2025 | 311.96 | 316.22 | 305.00 | 306.19 | 636,703 | -5.98(-1.92%) |
Sep 09, 2025 | 312.57 | 313.57 | 309.67 | 312.17 | 447,489 | -1.63(-0.52%) |
Sep 08, 2025 | 313.84 | 318.20 | 311.28 | 313.80 | 603,030 | +0.00(+0.00%) |
Sep 05, 2025 | 315.27 | 315.35 | 307.42 | 313.80 | 454,928 | +2.55(+0.82%) |
Sep 04, 2025 | 307.00 | 312.06 | 305.00 | 311.25 | 418,446 | +5.54(+1.81%) |
Sep 03, 2025 | 307.23 | 308.35 | 303.55 | 305.71 | 350,297 | -1.36(-0.44%) |
Sep 02, 2025 | 310.71 | 313.18 | 305.43 | 307.07 | 732,065 | -10.02(-3.16%) |
Aug 29, 2025 | 321.66 | 321.66 | 315.82 | 317.09 | 441,230 | -4.91(-1.52%) |
Aug 28, 2025 | 323.36 | 324.83 | 321.91 | 322.00 | 261,771 | +0.57(+0.18%) |
Aug 27, 2025 | 319.54 | 322.05 | 318.31 | 321.43 | 395,182 | +0.85(+0.27%) |
Aug 26, 2025 | 319.87 | 324.13 | 318.18 | 320.58 | 619,221 | +1.03(+0.32%) |
Aug 25, 2025 | 321.74 | 322.88 | 319.51 | 319.55 | 311,499 | -3.24(-1.00%) |
Aug 22, 2025 | 310.33 | 324.26 | 310.33 | 322.79 | 495,419 | +14.28(+4.63%) |
Aug 21, 2025 | 304.27 | 309.98 | 302.71 | 308.51 | 392,810 | +3.77(+1.24%) |
Aug 20, 2025 | 310.24 | 310.52 | 302.83 | 304.74 | 652,140 | -7.32(-2.35%) |
Aug 19, 2025 | 316.98 | 321.69 | 311.39 | 312.06 | 542,809 | -5.42(-1.71%) |
Aug 18, 2025 | 318.67 | 322.08 | 317.00 | 317.48 | 360,234 | -0.42(-0.13%) |
Aug 15, 2025 | 327.98 | 328.32 | 316.21 | 317.90 | 523,966 | -9.81(-2.99%) |
Aug 14, 2025 | 334.92 | 337.49 | 326.16 | 327.71 | 604,802 | -10.09(-2.99%) |
Aug 13, 2025 | 329.65 | 338.17 | 329.25 | 337.80 | 539,293 | +9.66(+2.94%) |
Aug 12, 2025 | 315.82 | 328.57 | 311.76 | 328.14 | 628,490 | +15.69(+5.02%) |
Aug 11, 2025 | 317.95 | 320.85 | 310.62 | 312.45 | 535,581 | -5.21(-1.64%) |
Aug 08, 2025 | 319.03 | 323.75 | 316.31 | 317.66 | 612,542 | +1.65(+0.52%) |
Aug 07, 2025 | 313.05 | 320.00 | 308.07 | 316.01 | 786,074 | +7.70(+2.50%) |
Aug 06, 2025 | 303.01 | 309.08 | 299.48 | 308.31 | 1,127,747 | +5.71(+1.89%) |
Aug 05, 2025 | 350.63 | 350.63 | 300.75 | 302.60 | 2,001,718 | -38.76(-11.35%) |
Aug 04, 2025 | 337.86 | 342.40 | 337.01 | 341.36 | 1,032,487 | +6.12(+1.83%) |