Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2025 | 330.15 | 341.25 | 326.27 | 333.43 | 2,052,871 | +4.18(+1.27%) |
Oct 15, 2025 | 323.70 | 330.62 | 323.70 | 329.25 | 743,135 | +8.26(+2.57%) |
Oct 14, 2025 | 316.93 | 325.24 | 315.13 | 320.99 | 703,378 | +3.28(+1.03%) |
Oct 13, 2025 | 318.05 | 324.22 | 315.79 | 317.71 | 473,417 | +2.47(+0.79%) |
Oct 10, 2025 | 329.28 | 331.56 | 314.74 | 315.24 | 623,757 | -12.21(-3.73%) |
Oct 09, 2025 | 327.04 | 329.13 | 324.28 | 327.45 | 630,821 | +2.32(+0.71%) |
Oct 08, 2025 | 317.65 | 326.62 | 316.45 | 325.13 | 720,949 | +7.81(+2.46%) |
Oct 07, 2025 | 314.85 | 318.17 | 310.69 | 317.32 | 670,187 | +5.14(+1.65%) |
Oct 06, 2025 | 322.04 | 322.04 | 311.07 | 312.18 | 1,326,287 | -2.55(-0.81%) |
Oct 03, 2025 | 315.41 | 317.48 | 312.08 | 314.73 | 1,122,569 | +1.84(+0.59%) |
Oct 02, 2025 | 317.93 | 322.00 | 311.63 | 312.89 | 1,611,471 | -4.11(-1.30%) |
Oct 01, 2025 | 328.53 | 331.31 | 313.67 | 317.00 | 1,474,031 | -15.69(-4.72%) |
Sep 30, 2025 | 340.00 | 340.73 | 328.13 | 332.69 | 730,558 | -7.91(-2.32%) |
Sep 29, 2025 | 340.13 | 342.30 | 337.12 | 340.60 | 467,876 | +0.08(+0.02%) |
Sep 26, 2025 | 339.75 | 345.99 | 336.46 | 340.52 | 481,638 | +4.00(+1.19%) |
Sep 25, 2025 | 331.55 | 337.52 | 330.00 | 336.52 | 356,263 | +3.34(+1.00%) |
Sep 24, 2025 | 341.02 | 341.82 | 331.90 | 333.18 | 747,013 | -7.30(-2.14%) |
Sep 23, 2025 | 338.29 | 344.96 | 336.94 | 340.48 | 688,843 | +3.49(+1.04%) |
Sep 22, 2025 | 330.89 | 337.29 | 330.39 | 336.99 | 1,350,753 | +1.24(+0.37%) |
Sep 19, 2025 | 330.00 | 337.64 | 318.87 | 335.75 | 2,933,188 | -3.62(-1.07%) |
Sep 18, 2025 | 340.35 | 345.86 | 339.00 | 339.37 | 591,181 | +3.18(+0.95%) |
Sep 17, 2025 | 336.90 | 342.00 | 329.79 | 336.19 | 1,082,760 | -0.09(-0.03%) |
Sep 16, 2025 | 337.89 | 339.75 | 333.61 | 336.28 | 788,786 | -0.40(-0.12%) |
Sep 15, 2025 | 351.59 | 352.39 | 335.86 | 336.68 | 1,015,754 | -13.96(-3.98%) |
Sep 12, 2025 | 349.42 | 352.06 | 347.84 | 350.64 | 589,143 | +2.93(+0.84%) |
Sep 11, 2025 | 342.17 | 347.89 | 338.06 | 347.71 | 793,896 | +5.85(+1.71%) |
Sep 10, 2025 | 339.00 | 342.73 | 335.94 | 341.86 | 1,042,269 | +1.89(+0.56%) |
Sep 09, 2025 | 339.54 | 348.33 | 339.54 | 339.97 | 1,352,560 | -0.55(-0.16%) |
Sep 08, 2025 | 336.21 | 343.80 | 333.83 | 340.52 | 2,299,495 | +7.53(+2.26%) |
Sep 05, 2025 | 356.15 | 356.15 | 328.40 | 332.99 | 1,643,892 | -27.05(-7.51%) |
Sep 04, 2025 | 358.18 | 360.37 | 357.47 | 360.04 | 611,694 | +3.71(+1.04%) |
Sep 03, 2025 | 359.02 | 364.57 | 354.19 | 356.33 | 460,985 | -6.50(-1.79%) |
Sep 02, 2025 | 361.25 | 363.97 | 354.38 | 362.83 | 615,482 | -1.65(-0.45%) |
Aug 29, 2025 | 364.46 | 364.90 | 360.82 | 364.48 | 249,319 | -0.35(-0.10%) |
Aug 28, 2025 | 367.35 | 371.51 | 362.71 | 364.83 | 447,791 | -1.17(-0.32%) |
Aug 27, 2025 | 366.06 | 370.51 | 364.44 | 366.00 | 658,798 | -1.30(-0.35%) |
Aug 26, 2025 | 360.00 | 368.12 | 357.97 | 367.30 | 824,909 | +6.87(+1.91%) |
Aug 25, 2025 | 362.70 | 367.22 | 358.80 | 360.43 | 557,500 | -2.01(-0.55%) |
Aug 22, 2025 | 361.45 | 366.25 | 352.67 | 362.44 | 911,182 | +1.20(+0.33%) |
Aug 21, 2025 | 355.75 | 362.14 | 353.09 | 361.24 | 792,437 | +5.94(+1.67%) |
Aug 20, 2025 | 350.42 | 355.55 | 343.25 | 355.30 | 595,240 | +4.02(+1.14%) |
Aug 19, 2025 | 354.01 | 358.45 | 349.44 | 351.28 | 424,824 | -3.73(-1.05%) |
Aug 18, 2025 | 350.04 | 355.52 | 348.00 | 355.01 | 629,828 | +4.03(+1.15%) |
Aug 15, 2025 | 355.47 | 361.35 | 349.86 | 350.98 | 506,951 | -4.68(-1.32%) |
Aug 14, 2025 | 356.26 | 360.40 | 352.12 | 355.66 | 1,028,447 | +0.16(+0.05%) |
Aug 13, 2025 | 373.10 | 375.36 | 342.82 | 355.50 | 1,549,276 | -17.60(-4.72%) |
Aug 12, 2025 | 372.87 | 378.87 | 369.40 | 373.10 | 651,453 | +2.76(+0.74%) |
Aug 11, 2025 | 371.90 | 373.05 | 367.19 | 370.34 | 409,575 | +0.81(+0.22%) |
Aug 08, 2025 | 369.54 | 372.33 | 363.41 | 369.53 | 528,605 | +0.99(+0.27%) |
Aug 07, 2025 | 379.89 | 379.89 | 365.04 | 368.54 | 555,301 | -9.88(-2.61%) |
Aug 06, 2025 | 374.07 | 379.68 | 370.85 | 378.42 | 559,146 | +4.80(+1.28%) |
Aug 05, 2025 | 377.00 | 383.10 | 369.97 | 373.62 | 656,895 | -0.63(-0.17%) |
Aug 04, 2025 | 370.83 | 375.12 | 363.85 | 374.25 | 878,281 | +4.66(+1.26%) |