Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2025 | 378.21 | 382.38 | 377.90 | 380.79 | 18,375,844 | +2.70(+0.71%) |
Oct 13, 2025 | 376.50 | 378.86 | 375.58 | 378.09 | 18,483,852 | +8.97(+2.43%) |
Oct 10, 2025 | 367.54 | 370.26 | 365.44 | 369.12 | 24,192,972 | +3.69(+1.01%) |
Oct 09, 2025 | 373.14 | 373.22 | 362.83 | 365.43 | 33,638,340 | -6.87(-1.85%) |
Oct 08, 2025 | 371.65 | 373.57 | 370.50 | 372.30 | 28,002,710 | +6.04(+1.65%) |
Oct 07, 2025 | 366.51 | 367.27 | 364.55 | 366.26 | 16,806,130 | +1.88(+0.52%) |
Oct 06, 2025 | 362.16 | 365.30 | 361.37 | 364.38 | 17,076,928 | +6.74(+1.88%) |
Oct 03, 2025 | 357.12 | 358.14 | 355.80 | 357.64 | 14,464,014 | +2.85(+0.80%) |
Oct 02, 2025 | 358.26 | 358.67 | 351.40 | 354.79 | 16,117,295 | -1.24(-0.35%) |
Oct 01, 2025 | 356.17 | 356.97 | 354.79 | 356.03 | 15,619,463 | +0.56(+0.16%) |
Sep 30, 2025 | 351.13 | 355.57 | 350.87 | 355.47 | 13,299,527 | +3.01(+0.85%) |
Sep 29, 2025 | 351.79 | 352.83 | 351.28 | 352.46 | 15,784,114 | +5.72(+1.65%) |
Sep 26, 2025 | 345.83 | 348.25 | 345.31 | 346.74 | 11,698,255 | +1.99(+0.58%) |
Sep 25, 2025 | 344.39 | 345.83 | 342.47 | 344.75 | 12,620,537 | +1.43(+0.42%) |
Sep 24, 2025 | 346.70 | 346.83 | 342.14 | 343.32 | 12,698,666 | -3.14(-0.91%) |
Sep 23, 2025 | 348.23 | 348.75 | 345.32 | 346.46 | 18,364,564 | +1.41(+0.41%) |
Sep 22, 2025 | 342.75 | 345.07 | 341.84 | 345.05 | 12,378,429 | +5.87(+1.73%) |
Sep 19, 2025 | 336.51 | 339.23 | 336.31 | 339.18 | 14,982,592 | +3.56(+1.06%) |
Sep 18, 2025 | 336.22 | 336.32 | 333.81 | 335.62 | 14,907,924 | -1.35(-0.40%) |
Sep 17, 2025 | 338.53 | 341.24 | 335.52 | 336.97 | 16,514,744 | -2.62(-0.77%) |
Sep 16, 2025 | 340.09 | 340.88 | 338.62 | 339.59 | 12,154,479 | +0.68(+0.20%) |
Sep 15, 2025 | 336.31 | 339.28 | 336.23 | 338.91 | 10,565,896 | +3.49(+1.04%) |
Sep 12, 2025 | 335.88 | 336.39 | 335.23 | 335.42 | 9,719,741 | +0.66(+0.20%) |
Sep 11, 2025 | 333.37 | 335.16 | 332.97 | 334.76 | 9,073,248 | -0.50(-0.15%) |
Sep 10, 2025 | 335.73 | 336.50 | 326.19 | 335.26 | 12,120,462 | +1.20(+0.36%) |
Sep 09, 2025 | 337.03 | 338.31 | 333.85 | 334.06 | 21,624,270 | -0.76(-0.23%) |
Sep 08, 2025 | 333.66 | 335.67 | 333.23 | 334.82 | 18,644,776 | +3.77(+1.14%) |
Sep 05, 2025 | 329.53 | 331.44 | 328.93 | 331.05 | 16,083,693 | +4.36(+1.33%) |
Sep 04, 2025 | 327.03 | 327.56 | 325.35 | 326.69 | 11,685,871 | -1.45(-0.44%) |
Sep 03, 2025 | 327.76 | 329.45 | 326.73 | 328.14 | 16,046,584 | +2.55(+0.78%) |
Sep 02, 2025 | 320.82 | 325.92 | 320.24 | 325.59 | 21,234,578 | +7.52(+2.36%) |
Aug 29, 2025 | 314.72 | 318.09 | 314.64 | 318.07 | 15,721,545 | +3.04(+0.96%) |
Aug 28, 2025 | 313.32 | 315.08 | 313.07 | 315.03 | 9,606,442 | +2.32(+0.74%) |
Aug 27, 2025 | 311.39 | 312.91 | 310.77 | 312.71 | 4,314,883 | +0.63(+0.20%) |
Aug 26, 2025 | 310.62 | 312.21 | 310.31 | 312.08 | 11,696,880 | +2.25(+0.73%) |
Aug 25, 2025 | 309.67 | 310.84 | 309.67 | 309.83 | 4,031,703 | -0.75(-0.24%) |
Aug 22, 2025 | 306.52 | 311.02 | 306.43 | 310.58 | 8,625,591 | +3.29(+1.07%) |
Aug 21, 2025 | 307.86 | 308.15 | 307.03 | 307.29 | 4,806,261 | -1.07(-0.35%) |
Aug 20, 2025 | 307.54 | 308.47 | 307.40 | 308.36 | 6,512,950 | +3.09(+1.01%) |
Aug 19, 2025 | 306.76 | 307.48 | 305.19 | 305.27 | 5,025,473 | -1.68(-0.55%) |
Aug 18, 2025 | 307.79 | 307.89 | 306.62 | 306.95 | 6,145,489 | -0.48(-0.16%) |
Aug 15, 2025 | 307.34 | 308.00 | 306.87 | 307.43 | 5,990,130 | +0.18(+0.06%) |
Aug 14, 2025 | 307.92 | 308.34 | 306.52 | 307.25 | 5,813,895 | -1.96(-0.63%) |
Aug 13, 2025 | 309.10 | 310.39 | 308.45 | 309.21 | 4,814,203 | +0.94(+0.30%) |
Aug 12, 2025 | 308.22 | 309.31 | 306.71 | 308.27 | 9,700,061 | -0.28(-0.09%) |
Aug 11, 2025 | 308.62 | 309.66 | 307.63 | 308.55 | 10,326,138 | -4.50(-1.44%) |
Aug 08, 2025 | 312.35 | 313.53 | 311.00 | 313.05 | 19,886,912 | -0.07(-0.02%) |
Aug 07, 2025 | 311.72 | 313.13 | 310.70 | 313.12 | 10,843,628 | +2.62(+0.84%) |
Aug 06, 2025 | 310.32 | 311.24 | 309.84 | 310.50 | 7,615,717 | -0.66(-0.21%) |
Aug 05, 2025 | 310.37 | 312.24 | 310.22 | 311.16 | 6,992,483 | +0.25(+0.08%) |
Aug 04, 2025 | 310.80 | 311.74 | 310.37 | 310.91 | 7,636,251 | +1.80(+0.58%) |