Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 13, 2025 | 176.48 | 177.68 | 175.55 | 176.50 | 1,123,975 | +1.20(+0.68%) |
Oct 10, 2025 | 179.61 | 180.25 | 175.29 | 175.30 | 1,621,137 | -3.54(-1.98%) |
Oct 09, 2025 | 178.72 | 179.29 | 177.48 | 178.84 | 923,234 | +0.61(+0.34%) |
Oct 08, 2025 | 177.83 | 178.36 | 176.94 | 178.23 | 1,318,523 | -0.69(-0.39%) |
Oct 07, 2025 | 179.24 | 179.72 | 177.33 | 178.92 | 1,601,035 | -0.25(-0.14%) |
Oct 06, 2025 | 184.44 | 185.25 | 179.15 | 179.17 | 1,568,090 | -6.06(-3.27%) |
Oct 03, 2025 | 185.19 | 187.25 | 184.69 | 185.23 | 1,146,549 | +0.22(+0.12%) |
Oct 02, 2025 | 185.76 | 185.79 | 183.88 | 185.01 | 1,494,094 | -0.75(-0.40%) |
Oct 01, 2025 | 187.66 | 188.43 | 184.40 | 185.76 | 1,836,448 | -1.91(-1.02%) |
Sep 30, 2025 | 186.17 | 188.13 | 185.30 | 187.67 | 1,812,183 | +1.82(+0.98%) |
Sep 29, 2025 | 185.47 | 186.34 | 184.82 | 185.85 | 1,282,577 | +0.46(+0.25%) |
Sep 26, 2025 | 182.82 | 185.88 | 182.22 | 185.39 | 1,372,046 | +2.78(+1.52%) |
Sep 25, 2025 | 183.09 | 183.78 | 182.48 | 182.61 | 1,303,580 | -0.52(-0.28%) |
Sep 24, 2025 | 184.07 | 184.68 | 182.48 | 183.13 | 1,531,217 | -1.00(-0.54%) |
Sep 23, 2025 | 180.72 | 184.67 | 180.62 | 184.13 | 1,386,247 | +2.99(+1.65%) |
Sep 22, 2025 | 179.74 | 181.43 | 178.39 | 181.14 | 1,402,151 | +0.42(+0.23%) |
Sep 19, 2025 | 180.36 | 182.31 | 180.04 | 180.72 | 7,083,300 | +0.63(+0.35%) |
Sep 18, 2025 | 182.00 | 182.84 | 178.68 | 180.09 | 1,898,574 | -1.47(-0.81%) |
Sep 17, 2025 | 181.54 | 184.15 | 180.67 | 181.56 | 1,706,379 | +0.04(+0.02%) |
Sep 16, 2025 | 183.28 | 184.06 | 181.25 | 181.52 | 1,348,627 | -2.24(-1.22%) |
Sep 15, 2025 | 182.21 | 184.24 | 181.25 | 183.76 | 1,570,802 | +1.29(+0.71%) |
Sep 12, 2025 | 183.90 | 184.50 | 182.09 | 182.47 | 1,547,342 | -1.43(-0.78%) |
Sep 11, 2025 | 179.99 | 184.16 | 179.66 | 183.90 | 1,786,338 | +4.67(+2.61%) |
Sep 10, 2025 | 178.91 | 179.87 | 177.99 | 179.23 | 2,223,264 | -0.16(-0.09%) |
Sep 09, 2025 | 179.44 | 180.38 | 178.15 | 179.39 | 1,889,525 | -1.01(-0.56%) |
Sep 08, 2025 | 179.63 | 180.78 | 177.99 | 180.40 | 2,398,029 | +0.30(+0.16%) |
Sep 05, 2025 | 180.65 | 182.60 | 178.68 | 180.10 | 1,851,348 | +0.72(+0.40%) |
Sep 04, 2025 | 178.69 | 179.78 | 177.58 | 179.38 | 2,128,701 | +1.64(+0.92%) |
Sep 03, 2025 | 176.56 | 178.13 | 175.74 | 177.74 | 1,609,500 | +0.98(+0.55%) |
Sep 02, 2025 | 175.38 | 177.11 | 174.93 | 176.76 | 2,859,365 | -1.77(-0.99%) |
Aug 29, 2025 | 177.88 | 178.85 | 177.31 | 178.53 | 1,737,360 | +1.28(+0.72%) |
Aug 28, 2025 | 176.89 | 177.43 | 174.99 | 177.25 | 1,455,857 | +1.18(+0.67%) |
Aug 27, 2025 | 174.54 | 176.52 | 174.32 | 176.07 | 1,775,477 | +1.32(+0.76%) |
Aug 26, 2025 | 174.29 | 175.71 | 173.93 | 174.75 | 2,044,236 | +0.42(+0.24%) |
Aug 25, 2025 | 174.50 | 175.34 | 173.87 | 174.33 | 1,425,151 | -0.15(-0.09%) |
Aug 22, 2025 | 172.90 | 175.81 | 172.03 | 174.48 | 1,329,480 | +3.09(+1.81%) |
Aug 21, 2025 | 171.13 | 172.14 | 170.42 | 171.39 | 820,538 | -0.69(-0.40%) |
Aug 20, 2025 | 173.09 | 173.43 | 171.43 | 172.08 | 1,029,517 | -0.74(-0.43%) |
Aug 19, 2025 | 170.56 | 174.06 | 170.06 | 172.82 | 1,930,304 | +2.29(+1.34%) |
Aug 18, 2025 | 171.35 | 172.06 | 170.27 | 170.53 | 1,202,044 | -0.71(-0.42%) |
Aug 15, 2025 | 170.41 | 171.36 | 169.20 | 171.24 | 1,600,471 | +1.08(+0.63%) |
Aug 14, 2025 | 169.43 | 170.50 | 168.48 | 170.16 | 1,911,789 | -0.39(-0.23%) |
Aug 13, 2025 | 167.30 | 170.84 | 167.12 | 170.56 | 1,933,109 | +3.33(+1.99%) |
Aug 12, 2025 | 164.07 | 167.43 | 164.07 | 167.23 | 1,257,478 | +3.97(+2.43%) |
Aug 11, 2025 | 162.57 | 163.66 | 161.37 | 163.25 | 1,205,254 | +0.27(+0.16%) |
Aug 08, 2025 | 164.38 | 165.24 | 162.87 | 162.99 | 1,122,343 | -1.40(-0.85%) |
Aug 07, 2025 | 166.80 | 166.90 | 163.16 | 164.39 | 1,416,190 | -1.17(-0.70%) |
Aug 06, 2025 | 168.00 | 169.55 | 165.33 | 165.56 | 1,866,775 | -1.76(-1.05%) |
Aug 05, 2025 | 158.11 | 167.56 | 158.11 | 167.32 | 2,676,793 | +5.31(+3.28%) |
Aug 04, 2025 | 159.41 | 163.27 | 159.35 | 162.01 | 1,869,350 | +3.22(+2.03%) |