Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 20, 2025 | 174.71 | 175.36 | 170.48 | 172.49 | 629,908 | -0.45(-0.26%) |
Oct 17, 2025 | 169.89 | 173.39 | 169.89 | 172.94 | 420,581 | +1.97(+1.15%) |
Oct 16, 2025 | 173.56 | 174.53 | 170.49 | 170.97 | 395,628 | -2.02(-1.17%) |
Oct 15, 2025 | 174.57 | 175.54 | 171.13 | 172.99 | 465,998 | +0.85(+0.49%) |
Oct 14, 2025 | 169.50 | 174.20 | 168.49 | 172.14 | 324,566 | +0.64(+0.37%) |
Oct 13, 2025 | 173.79 | 174.20 | 171.48 | 171.50 | 332,755 | +0.59(+0.35%) |
Oct 10, 2025 | 173.82 | 176.07 | 170.44 | 170.91 | 504,173 | -2.10(-1.21%) |
Oct 09, 2025 | 180.08 | 180.08 | 172.52 | 173.01 | 445,341 | -6.64(-3.70%) |
Oct 08, 2025 | 179.46 | 180.75 | 178.38 | 179.65 | 280,345 | +0.91(+0.51%) |
Oct 07, 2025 | 181.28 | 182.01 | 177.42 | 178.74 | 334,385 | -2.13(-1.18%) |
Oct 06, 2025 | 182.29 | 182.74 | 179.71 | 180.87 | 256,545 | -0.29(-0.16%) |
Oct 03, 2025 | 181.55 | 183.04 | 180.85 | 181.16 | 239,418 | -0.39(-0.21%) |
Oct 02, 2025 | 181.00 | 182.64 | 179.30 | 181.55 | 455,609 | +0.95(+0.53%) |
Oct 01, 2025 | 178.00 | 180.99 | 177.35 | 180.60 | 404,385 | +1.84(+1.03%) |
Sep 30, 2025 | 176.67 | 179.23 | 176.67 | 178.76 | 284,600 | +1.90(+1.07%) |
Sep 29, 2025 | 178.36 | 178.46 | 176.43 | 176.86 | 305,686 | +0.04(+0.02%) |
Sep 26, 2025 | 176.10 | 178.36 | 176.06 | 176.82 | 358,896 | +1.62(+0.92%) |
Sep 25, 2025 | 174.30 | 176.24 | 173.25 | 175.20 | 393,803 | -0.81(-0.46%) |
Sep 24, 2025 | 177.80 | 178.25 | 175.32 | 176.01 | 507,078 | -1.36(-0.77%) |
Sep 23, 2025 | 181.62 | 183.05 | 176.58 | 177.37 | 566,040 | -4.03(-2.22%) |
Sep 22, 2025 | 180.95 | 182.72 | 180.47 | 181.40 | 394,283 | +0.38(+0.21%) |
Sep 19, 2025 | 182.63 | 185.57 | 180.38 | 181.02 | 1,235,840 | -1.86(-1.02%) |
Sep 18, 2025 | 180.29 | 183.66 | 179.05 | 182.88 | 296,036 | +3.42(+1.91%) |
Sep 17, 2025 | 182.38 | 183.32 | 178.64 | 179.46 | 567,055 | -2.38(-1.31%) |
Sep 16, 2025 | 181.01 | 182.51 | 179.55 | 181.84 | 473,974 | +1.77(+0.98%) |
Sep 15, 2025 | 178.36 | 180.59 | 177.27 | 180.07 | 455,280 | +2.58(+1.45%) |
Sep 12, 2025 | 178.46 | 178.46 | 176.36 | 177.49 | 517,921 | -0.98(-0.55%) |
Sep 11, 2025 | 174.43 | 178.69 | 173.50 | 178.47 | 668,087 | +4.42(+2.54%) |
Sep 10, 2025 | 172.47 | 175.22 | 172.45 | 174.05 | 424,400 | +2.12(+1.23%) |
Sep 09, 2025 | 172.52 | 172.52 | 169.70 | 171.93 | 195,620 | -1.14(-0.66%) |
Sep 08, 2025 | 170.97 | 173.50 | 168.55 | 173.07 | 336,163 | +2.19(+1.28%) |
Sep 05, 2025 | 172.96 | 173.17 | 169.42 | 170.88 | 254,201 | -1.02(-0.59%) |
Sep 04, 2025 | 168.74 | 171.93 | 168.19 | 171.90 | 203,705 | +3.38(+2.01%) |
Sep 03, 2025 | 168.94 | 169.36 | 167.28 | 168.52 | 255,022 | -0.63(-0.37%) |
Sep 02, 2025 | 168.95 | 169.48 | 167.22 | 169.15 | 286,171 | -0.75(-0.44%) |
Aug 29, 2025 | 171.60 | 172.36 | 169.03 | 169.90 | 245,351 | -2.38(-1.38%) |
Aug 28, 2025 | 174.37 | 174.37 | 172.01 | 172.27 | 183,945 | -0.84(-0.48%) |
Aug 27, 2025 | 171.20 | 173.84 | 170.45 | 173.11 | 289,775 | +1.17(+0.68%) |
Aug 26, 2025 | 169.56 | 172.69 | 169.47 | 171.94 | 408,987 | +2.54(+1.50%) |
Aug 25, 2025 | 170.36 | 171.07 | 169.15 | 169.40 | 191,264 | -1.13(-0.66%) |
Aug 22, 2025 | 166.17 | 171.35 | 165.48 | 170.53 | 382,239 | +5.97(+3.63%) |
Aug 21, 2025 | 164.74 | 165.97 | 163.66 | 164.56 | 403,248 | -0.81(-0.49%) |
Aug 20, 2025 | 167.26 | 167.26 | 164.25 | 165.37 | 326,763 | -1.94(-1.16%) |
Aug 19, 2025 | 166.23 | 168.11 | 166.19 | 167.30 | 181,369 | +1.18(+0.71%) |
Aug 18, 2025 | 164.83 | 166.36 | 164.72 | 166.13 | 282,136 | +1.07(+0.65%) |
Aug 15, 2025 | 167.22 | 167.41 | 164.16 | 165.06 | 277,964 | -2.08(-1.24%) |
Aug 14, 2025 | 168.60 | 168.65 | 166.60 | 167.13 | 299,269 | -3.29(-1.93%) |
Aug 13, 2025 | 170.28 | 171.22 | 168.30 | 170.43 | 434,749 | +0.79(+0.46%) |
Aug 12, 2025 | 166.22 | 169.98 | 165.59 | 169.64 | 306,920 | +4.30(+2.60%) |
Aug 11, 2025 | 165.70 | 166.06 | 164.93 | 165.34 | 247,181 | +0.01(+0.01%) |
Aug 08, 2025 | 165.33 | 166.53 | 164.23 | 165.33 | 296,553 | +0.66(+0.40%) |
Aug 07, 2025 | 166.17 | 168.07 | 163.66 | 164.67 | 317,081 | -0.25(-0.15%) |
Aug 06, 2025 | 166.19 | 166.19 | 162.96 | 164.92 | 333,582 | -0.91(-0.55%) |
Aug 05, 2025 | 167.57 | 168.06 | 163.88 | 165.83 | 371,910 | -0.77(-0.46%) |
Aug 04, 2025 | 164.50 | 166.71 | 164.12 | 166.60 | 561,801 | +2.89(+1.77%) |