Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2025 | 387.12 | 391.99 | 382.35 | 390.92 | 160,677 | +3.19(+0.82%) |
Sep 30, 2025 | 382.83 | 389.29 | 382.83 | 387.73 | 138,434 | +5.47(+1.43%) |
Sep 29, 2025 | 387.16 | 387.25 | 378.35 | 382.26 | 168,628 | -2.61(-0.68%) |
Sep 26, 2025 | 372.32 | 388.12 | 372.00 | 384.87 | 234,372 | +20.89(+5.74%) |
Sep 25, 2025 | 364.82 | 366.04 | 360.83 | 363.98 | 131,771 | -3.65(-0.99%) |
Sep 24, 2025 | 376.30 | 378.38 | 366.44 | 367.63 | 137,373 | -8.16(-2.17%) |
Sep 23, 2025 | 374.69 | 379.08 | 373.63 | 375.79 | 165,184 | +0.96(+0.26%) |
Sep 22, 2025 | 373.55 | 376.73 | 370.17 | 374.83 | 129,890 | +0.42(+0.11%) |
Sep 19, 2025 | 378.39 | 378.39 | 373.15 | 374.41 | 294,789 | -3.83(-1.01%) |
Sep 18, 2025 | 374.21 | 379.75 | 371.75 | 378.24 | 190,906 | +6.40(+1.72%) |
Sep 17, 2025 | 374.31 | 379.72 | 370.49 | 371.85 | 125,840 | -1.78(-0.48%) |
Sep 16, 2025 | 377.17 | 380.61 | 370.97 | 373.62 | 162,753 | -3.51(-0.93%) |
Sep 15, 2025 | 375.49 | 379.50 | 369.86 | 377.13 | 186,354 | +4.21(+1.13%) |
Sep 12, 2025 | 385.20 | 387.82 | 372.54 | 372.92 | 193,711 | -13.06(-3.38%) |
Sep 11, 2025 | 378.29 | 387.38 | 374.00 | 385.98 | 208,509 | +9.03(+2.40%) |
Sep 10, 2025 | 371.81 | 379.29 | 371.17 | 376.95 | 213,236 | +5.62(+1.51%) |
Sep 09, 2025 | 377.30 | 380.37 | 369.83 | 371.33 | 202,674 | -7.54(-1.99%) |
Sep 08, 2025 | 377.46 | 381.68 | 374.41 | 378.86 | 212,980 | +1.66(+0.44%) |
Sep 05, 2025 | 377.79 | 380.70 | 370.65 | 377.20 | 222,203 | +0.43(+0.11%) |
Sep 04, 2025 | 367.81 | 377.15 | 365.79 | 376.78 | 253,483 | +10.17(+2.77%) |
Sep 03, 2025 | 364.97 | 370.59 | 364.40 | 366.61 | 290,517 | +0.87(+0.24%) |
Sep 02, 2025 | 364.32 | 365.74 | 359.74 | 365.74 | 300,155 | -0.70(-0.19%) |
Aug 29, 2025 | 373.38 | 373.64 | 363.83 | 366.44 | 247,782 | -7.04(-1.88%) |
Aug 28, 2025 | 375.10 | 378.51 | 371.22 | 373.47 | 170,409 | -0.16(-0.04%) |
Aug 27, 2025 | 374.30 | 376.75 | 370.13 | 373.63 | 264,742 | -1.86(-0.49%) |
Aug 26, 2025 | 373.75 | 376.17 | 371.79 | 375.49 | 233,277 | +2.42(+0.65%) |
Aug 25, 2025 | 375.30 | 378.84 | 370.84 | 373.07 | 170,678 | -1.58(-0.42%) |
Aug 22, 2025 | 365.79 | 377.30 | 362.13 | 374.65 | 208,095 | +11.49(+3.16%) |
Aug 21, 2025 | 363.00 | 365.58 | 360.53 | 363.16 | 202,830 | -0.36(-0.10%) |
Aug 20, 2025 | 372.30 | 373.81 | 361.36 | 363.52 | 323,468 | -9.72(-2.60%) |
Aug 19, 2025 | 375.30 | 378.31 | 371.31 | 373.24 | 162,347 | -1.70(-0.45%) |
Aug 18, 2025 | 372.54 | 378.46 | 372.08 | 374.94 | 254,332 | +1.89(+0.51%) |
Aug 15, 2025 | 377.30 | 378.39 | 370.52 | 373.05 | 179,303 | -2.58(-0.69%) |
Aug 14, 2025 | 377.30 | 380.08 | 371.10 | 375.64 | 228,739 | -4.52(-1.19%) |
Aug 13, 2025 | 380.38 | 383.37 | 375.61 | 380.16 | 242,479 | +1.72(+0.45%) |
Aug 12, 2025 | 369.31 | 379.77 | 365.85 | 378.44 | 227,216 | +11.35(+3.09%) |
Aug 11, 2025 | 367.05 | 371.96 | 363.78 | 367.09 | 229,862 | -0.42(-0.11%) |
Aug 08, 2025 | 370.39 | 371.82 | 366.95 | 367.51 | 139,678 | +0.19(+0.05%) |
Aug 07, 2025 | 370.52 | 371.31 | 364.07 | 367.32 | 137,690 | -0.26(-0.07%) |
Aug 06, 2025 | 367.86 | 368.03 | 361.21 | 367.58 | 139,032 | +0.90(+0.24%) |
Aug 05, 2025 | 368.15 | 371.58 | 361.75 | 366.69 | 134,124 | +1.78(+0.49%) |
Aug 04, 2025 | 359.90 | 364.91 | 358.28 | 364.91 | 108,963 | +7.05(+1.97%) |