Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 06, 2025 | 148.49 | 148.70 | 142.27 | 143.05 | 146,937 | -5.01(-3.38%) |
Oct 03, 2025 | 147.71 | 150.49 | 146.32 | 148.06 | 172,893 | +1.16(+0.79%) |
Oct 02, 2025 | 146.88 | 147.85 | 144.18 | 146.90 | 165,797 | -0.32(-0.22%) |
Oct 01, 2025 | 144.83 | 147.46 | 144.06 | 147.22 | 155,584 | +2.78(+1.92%) |
Sep 30, 2025 | 145.21 | 146.40 | 143.10 | 144.44 | 167,954 | -0.84(-0.58%) |
Sep 29, 2025 | 146.20 | 146.20 | 143.56 | 145.28 | 123,623 | -0.44(-0.30%) |
Sep 26, 2025 | 143.81 | 146.51 | 142.92 | 145.72 | 177,606 | +2.32(+1.62%) |
Sep 25, 2025 | 144.28 | 146.36 | 141.82 | 143.40 | 190,631 | -1.96(-1.35%) |
Sep 24, 2025 | 143.26 | 147.45 | 143.26 | 145.36 | 216,685 | +1.31(+0.91%) |
Sep 23, 2025 | 145.57 | 146.50 | 142.05 | 144.05 | 264,410 | -0.95(-0.66%) |
Sep 22, 2025 | 146.64 | 147.54 | 144.16 | 145.00 | 383,823 | -2.65(-1.79%) |
Sep 19, 2025 | 150.53 | 152.05 | 146.95 | 147.65 | 719,115 | -4.71(-3.09%) |
Sep 18, 2025 | 152.35 | 153.40 | 150.08 | 152.36 | 326,750 | +0.42(+0.28%) |
Sep 17, 2025 | 151.47 | 158.44 | 149.53 | 151.94 | 416,308 | +1.57(+1.04%) |
Sep 16, 2025 | 152.74 | 152.74 | 149.22 | 150.37 | 415,080 | -2.01(-1.32%) |
Sep 15, 2025 | 155.03 | 155.03 | 150.40 | 152.38 | 270,203 | -1.72(-1.12%) |
Sep 12, 2025 | 154.85 | 156.89 | 153.90 | 154.10 | 263,362 | -2.84(-1.81%) |
Sep 11, 2025 | 152.62 | 157.21 | 152.38 | 156.94 | 321,995 | +5.54(+3.66%) |
Sep 10, 2025 | 153.67 | 154.58 | 150.19 | 151.40 | 215,650 | -1.56(-1.02%) |
Sep 09, 2025 | 156.98 | 156.98 | 152.24 | 152.96 | 267,887 | -4.26(-2.71%) |
Sep 08, 2025 | 156.35 | 157.76 | 153.66 | 157.22 | 284,303 | +0.31(+0.20%) |
Sep 05, 2025 | 156.83 | 158.92 | 154.72 | 156.91 | 277,604 | +3.06(+1.99%) |
Sep 04, 2025 | 149.90 | 155.12 | 149.88 | 153.85 | 253,188 | +5.55(+3.74%) |
Sep 03, 2025 | 146.65 | 149.00 | 145.22 | 148.30 | 238,577 | +1.59(+1.08%) |
Sep 02, 2025 | 144.25 | 147.52 | 143.59 | 146.71 | 280,933 | -0.55(-0.37%) |
Aug 29, 2025 | 146.32 | 147.67 | 145.46 | 147.26 | 248,865 | +0.85(+0.58%) |
Aug 28, 2025 | 145.88 | 146.48 | 143.90 | 146.41 | 173,541 | +0.48(+0.33%) |
Aug 27, 2025 | 145.14 | 146.50 | 144.57 | 145.93 | 203,607 | +0.59(+0.41%) |
Aug 26, 2025 | 145.35 | 147.37 | 145.07 | 145.34 | 285,263 | -0.75(-0.51%) |
Aug 25, 2025 | 145.25 | 146.87 | 143.64 | 146.09 | 206,867 | -0.83(-0.56%) |
Aug 22, 2025 | 140.00 | 148.58 | 139.06 | 146.92 | 372,020 | +8.15(+5.87%) |
Aug 21, 2025 | 138.48 | 139.28 | 136.32 | 138.77 | 208,789 | -1.16(-0.83%) |
Aug 20, 2025 | 143.12 | 143.87 | 139.14 | 139.93 | 385,839 | -3.19(-2.23%) |
Aug 19, 2025 | 143.31 | 145.35 | 142.86 | 143.12 | 179,893 | +1.30(+0.92%) |
Aug 18, 2025 | 142.60 | 143.47 | 141.52 | 141.82 | 256,529 | -0.55(-0.39%) |
Aug 15, 2025 | 145.01 | 145.63 | 141.18 | 142.37 | 243,313 | -0.46(-0.32%) |
Aug 14, 2025 | 141.15 | 143.19 | 140.02 | 142.83 | 365,150 | -1.92(-1.33%) |
Aug 13, 2025 | 137.42 | 146.03 | 137.42 | 144.75 | 536,795 | +7.91(+5.78%) |
Aug 12, 2025 | 131.30 | 137.38 | 130.09 | 136.84 | 340,721 | +7.28(+5.62%) |
Aug 11, 2025 | 130.70 | 131.93 | 127.51 | 129.56 | 234,728 | -0.94(-0.72%) |
Aug 08, 2025 | 128.00 | 131.13 | 128.00 | 130.50 | 209,206 | +1.32(+1.02%) |
Aug 07, 2025 | 130.93 | 132.65 | 128.74 | 129.18 | 228,547 | -0.31(-0.24%) |
Aug 06, 2025 | 130.63 | 131.37 | 129.19 | 129.49 | 254,420 | -0.25(-0.19%) |
Aug 05, 2025 | 126.40 | 131.20 | 126.40 | 129.74 | 337,111 | +3.47(+2.75%) |
Aug 04, 2025 | 123.00 | 126.68 | 122.20 | 126.27 | 264,385 | +3.63(+2.96%) |