Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2025 | 618.78 | 634.14 | 613.95 | 628.90 | 92,319 | +14.42(+2.35%) |
Sep 30, 2025 | 619.16 | 626.24 | 604.13 | 614.48 | 84,297 | -5.65(-0.91%) |
Sep 29, 2025 | 621.66 | 629.27 | 615.98 | 620.13 | 123,507 | -3.63(-0.58%) |
Sep 26, 2025 | 615.46 | 628.00 | 611.86 | 623.76 | 101,380 | +12.97(+2.12%) |
Sep 25, 2025 | 601.00 | 611.99 | 597.45 | 610.79 | 97,075 | +0.12(+0.02%) |
Sep 24, 2025 | 607.57 | 611.98 | 600.61 | 610.67 | 149,689 | +1.73(+0.28%) |
Sep 23, 2025 | 577.59 | 611.19 | 577.59 | 608.94 | 147,489 | +35.71(+6.23%) |
Sep 22, 2025 | 600.63 | 600.63 | 571.81 | 573.23 | 157,511 | -25.72(-4.29%) |
Sep 19, 2025 | 608.99 | 610.00 | 598.20 | 598.95 | 168,872 | -3.12(-0.52%) |
Sep 18, 2025 | 595.39 | 607.12 | 592.65 | 602.07 | 74,685 | +6.15(+1.03%) |
Sep 17, 2025 | 598.20 | 606.96 | 591.88 | 595.92 | 81,626 | +3.13(+0.53%) |
Sep 16, 2025 | 586.75 | 596.49 | 576.87 | 592.79 | 102,572 | +5.91(+1.01%) |
Sep 15, 2025 | 573.52 | 589.35 | 568.00 | 586.88 | 104,564 | +12.21(+2.12%) |
Sep 12, 2025 | 581.77 | 581.82 | 572.16 | 574.67 | 112,512 | -11.29(-1.93%) |
Sep 11, 2025 | 574.29 | 586.10 | 569.46 | 585.96 | 99,349 | +16.93(+2.98%) |
Sep 10, 2025 | 562.99 | 576.39 | 562.99 | 569.03 | 155,154 | +0.80(+0.14%) |
Sep 09, 2025 | 577.93 | 578.35 | 563.00 | 568.23 | 110,561 | -10.26(-1.77%) |
Sep 08, 2025 | 579.99 | 580.68 | 566.93 | 578.49 | 155,566 | +1.53(+0.27%) |
Sep 05, 2025 | 571.84 | 579.55 | 565.46 | 576.96 | 172,878 | +5.66(+0.99%) |
Sep 04, 2025 | 560.00 | 572.41 | 550.23 | 571.30 | 167,185 | +11.55(+2.06%) |
Sep 03, 2025 | 551.05 | 565.83 | 545.73 | 559.75 | 142,419 | +6.56(+1.19%) |
Sep 02, 2025 | 529.00 | 553.19 | 519.06 | 553.19 | 103,494 | +20.31(+3.81%) |
Aug 29, 2025 | 546.55 | 552.08 | 527.96 | 532.88 | 114,599 | -14.24(-2.60%) |
Aug 28, 2025 | 548.67 | 553.18 | 544.05 | 547.12 | 162,133 | -1.43(-0.26%) |
Aug 27, 2025 | 529.50 | 549.55 | 529.50 | 548.55 | 189,192 | +23.23(+4.42%) |
Aug 26, 2025 | 530.03 | 539.49 | 523.03 | 525.32 | 290,077 | -9.62(-1.80%) |
Aug 25, 2025 | 534.86 | 541.28 | 530.50 | 534.94 | 92,668 | +1.22(+0.23%) |
Aug 22, 2025 | 510.21 | 535.01 | 509.78 | 533.72 | 105,213 | +26.92(+5.31%) |
Aug 21, 2025 | 495.77 | 506.80 | 495.00 | 506.80 | 92,007 | +9.44(+1.90%) |
Aug 20, 2025 | 510.15 | 514.75 | 496.08 | 497.36 | 101,333 | -21.88(-4.21%) |
Aug 19, 2025 | 524.24 | 526.11 | 513.70 | 519.24 | 239,507 | -4.34(-0.83%) |
Aug 18, 2025 | 518.97 | 528.00 | 511.35 | 523.58 | 131,339 | +7.90(+1.53%) |
Aug 15, 2025 | 492.28 | 517.88 | 492.28 | 515.68 | 172,781 | +16.95(+3.40%) |
Aug 14, 2025 | 500.00 | 533.23 | 487.74 | 498.73 | 270,992 | +0.80(+0.16%) |
Aug 13, 2025 | 476.98 | 499.39 | 469.98 | 497.93 | 155,167 | +19.50(+4.08%) |
Aug 12, 2025 | 471.86 | 485.00 | 467.81 | 478.43 | 143,391 | +11.02(+2.36%) |
Aug 11, 2025 | 472.66 | 475.19 | 456.69 | 467.41 | 114,671 | -3.65(-0.77%) |
Aug 08, 2025 | 473.71 | 473.71 | 459.89 | 471.06 | 91,796 | +3.50(+0.75%) |
Aug 07, 2025 | 471.89 | 471.89 | 462.97 | 467.56 | 119,226 | -1.90(-0.40%) |
Aug 06, 2025 | 464.01 | 470.99 | 451.80 | 469.46 | 104,604 | +6.23(+1.34%) |
Aug 05, 2025 | 468.65 | 474.12 | 454.05 | 463.23 | 111,665 | -5.17(-1.10%) |
Aug 04, 2025 | 471.47 | 478.33 | 468.38 | 468.40 | 106,122 | -0.15(-0.03%) |