Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 06, 2025 | 153.54 | 153.87 | 152.83 | 153.47 | 226,546 | +1.22(+0.80%) |
Oct 03, 2025 | 152.89 | 152.97 | 151.76 | 152.25 | 295,672 | -0.45(-0.29%) |
Oct 02, 2025 | 153.13 | 153.55 | 151.84 | 152.70 | 384,360 | +0.60(+0.39%) |
Oct 01, 2025 | 151.00 | 152.35 | 150.83 | 152.10 | 244,888 | +1.02(+0.68%) |
Sep 30, 2025 | 149.67 | 151.16 | 149.67 | 151.08 | 238,379 | +1.42(+0.95%) |
Sep 29, 2025 | 149.97 | 150.17 | 149.30 | 149.66 | 201,766 | +0.52(+0.35%) |
Sep 26, 2025 | 148.83 | 149.16 | 148.00 | 149.14 | 349,793 | +1.10(+0.75%) |
Sep 25, 2025 | 148.47 | 148.47 | 146.93 | 148.04 | 261,568 | -1.50(-1.01%) |
Sep 24, 2025 | 150.13 | 150.20 | 149.16 | 149.54 | 189,212 | -0.05(-0.03%) |
Sep 23, 2025 | 151.39 | 151.57 | 149.53 | 149.59 | 358,850 | -1.37(-0.91%) |
Sep 22, 2025 | 149.15 | 151.12 | 148.93 | 150.96 | 255,826 | +1.84(+1.23%) |
Sep 19, 2025 | 149.68 | 149.68 | 148.36 | 149.12 | 243,501 | +0.05(+0.03%) |
Sep 18, 2025 | 148.40 | 149.58 | 147.77 | 149.07 | 215,752 | +1.47(+0.99%) |
Sep 17, 2025 | 148.45 | 148.75 | 146.49 | 147.61 | 394,624 | -0.90(-0.61%) |
Sep 16, 2025 | 149.34 | 149.39 | 147.82 | 148.51 | 242,731 | -0.57(-0.38%) |
Sep 15, 2025 | 148.62 | 149.21 | 148.36 | 149.07 | 186,851 | +0.99(+0.67%) |
Sep 12, 2025 | 148.00 | 148.50 | 147.70 | 148.08 | 404,709 | +0.03(+0.02%) |
Sep 11, 2025 | 148.37 | 148.44 | 147.61 | 148.06 | 192,523 | +0.90(+0.61%) |
Sep 10, 2025 | 146.76 | 148.22 | 146.71 | 147.16 | 290,550 | +3.06(+2.13%) |
Sep 09, 2025 | 144.21 | 144.31 | 143.07 | 144.09 | 1,568,732 | -0.33(-0.23%) |
Sep 08, 2025 | 144.25 | 144.70 | 143.70 | 144.42 | 228,392 | +1.39(+0.97%) |
Sep 05, 2025 | 143.75 | 144.02 | 141.70 | 143.03 | 166,702 | +0.63(+0.44%) |
Sep 04, 2025 | 141.30 | 142.78 | 140.90 | 142.41 | 346,030 | +1.68(+1.20%) |
Sep 03, 2025 | 141.14 | 141.23 | 140.16 | 140.72 | 181,932 | +0.51(+0.37%) |
Sep 02, 2025 | 139.70 | 140.29 | 138.96 | 140.21 | 274,027 | -2.47(-1.73%) |
Aug 29, 2025 | 144.84 | 144.84 | 142.36 | 142.68 | 161,089 | -2.35(-1.62%) |
Aug 28, 2025 | 144.67 | 145.26 | 144.53 | 145.03 | 182,797 | +0.96(+0.66%) |
Aug 27, 2025 | 143.63 | 144.28 | 143.49 | 144.07 | 225,630 | +0.13(+0.09%) |
Aug 26, 2025 | 142.94 | 144.15 | 142.88 | 143.94 | 271,952 | +1.12(+0.78%) |
Aug 25, 2025 | 143.90 | 143.93 | 142.81 | 142.82 | 284,397 | -1.51(-1.04%) |
Aug 22, 2025 | 142.46 | 144.74 | 142.04 | 144.33 | 284,218 | +3.04(+2.16%) |
Aug 21, 2025 | 141.54 | 141.85 | 141.01 | 141.29 | 220,726 | -0.73(-0.51%) |
Aug 20, 2025 | 142.21 | 142.25 | 140.65 | 142.02 | 349,145 | -0.66(-0.47%) |
Aug 19, 2025 | 143.75 | 143.79 | 142.40 | 142.68 | 259,501 | -0.98(-0.68%) |
Aug 18, 2025 | 143.01 | 143.73 | 142.75 | 143.66 | 193,681 | +0.43(+0.30%) |
Aug 15, 2025 | 143.78 | 143.78 | 142.98 | 143.23 | 129,759 | -0.42(-0.29%) |
Aug 14, 2025 | 143.33 | 144.05 | 142.51 | 143.65 | 247,132 | -0.43(-0.29%) |
Aug 13, 2025 | 145.13 | 145.13 | 143.15 | 144.08 | 227,182 | -0.57(-0.39%) |
Aug 12, 2025 | 143.24 | 144.79 | 142.76 | 144.65 | 141,772 | +2.15(+1.51%) |
Aug 11, 2025 | 142.92 | 142.92 | 142.18 | 142.50 | 145,677 | -0.68(-0.48%) |
Aug 08, 2025 | 142.97 | 143.36 | 142.70 | 143.18 | 147,836 | +0.57(+0.40%) |
Aug 07, 2025 | 143.51 | 143.51 | 141.96 | 142.60 | 134,779 | +0.95(+0.67%) |
Aug 06, 2025 | 141.21 | 141.91 | 140.38 | 141.66 | 164,885 | +0.50(+0.35%) |
Aug 05, 2025 | 142.40 | 142.40 | 140.11 | 141.16 | 224,062 | -1.44(-1.01%) |
Aug 04, 2025 | 142.32 | 142.82 | 142.05 | 142.59 | 135,126 | +1.67(+1.18%) |