Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2025 | 278.30 | 281.50 | 277.24 | 278.59 | 591,050 | +1.95(+0.70%) |
Oct 02, 2025 | 269.77 | 277.35 | 269.77 | 276.64 | 1,032,133 | +5.79(+2.14%) |
Oct 01, 2025 | 274.36 | 276.90 | 267.64 | 270.85 | 1,314,466 | -2.88(-1.05%) |
Sep 30, 2025 | 271.01 | 275.70 | 270.74 | 273.73 | 1,174,124 | +2.68(+0.99%) |
Sep 29, 2025 | 271.10 | 271.98 | 268.07 | 271.05 | 977,708 | +0.78(+0.29%) |
Sep 26, 2025 | 269.21 | 271.66 | 267.40 | 270.27 | 756,667 | +2.96(+1.11%) |
Sep 25, 2025 | 268.66 | 268.89 | 264.14 | 267.31 | 881,409 | -6.88(-2.51%) |
Sep 24, 2025 | 275.08 | 277.43 | 273.11 | 274.19 | 692,847 | -1.42(-0.52%) |
Sep 23, 2025 | 273.53 | 277.10 | 273.25 | 275.61 | 771,769 | +1.20(+0.44%) |
Sep 22, 2025 | 272.40 | 275.53 | 270.60 | 274.41 | 549,219 | +1.22(+0.45%) |
Sep 19, 2025 | 272.92 | 274.02 | 271.32 | 273.19 | 1,536,212 | -0.10(-0.04%) |
Sep 18, 2025 | 273.42 | 273.79 | 270.49 | 273.29 | 552,903 | +1.58(+0.58%) |
Sep 17, 2025 | 274.51 | 275.75 | 270.02 | 271.71 | 847,461 | -0.89(-0.33%) |
Sep 16, 2025 | 270.42 | 273.70 | 270.08 | 272.60 | 840,840 | +1.41(+0.52%) |
Sep 15, 2025 | 271.00 | 273.41 | 271.00 | 271.19 | 940,944 | +1.05(+0.39%) |
Sep 12, 2025 | 273.15 | 273.56 | 269.00 | 270.14 | 1,257,656 | -4.47(-1.63%) |
Sep 11, 2025 | 271.33 | 275.35 | 270.42 | 274.61 | 727,266 | +4.14(+1.53%) |
Sep 10, 2025 | 278.30 | 279.67 | 265.68 | 270.47 | 1,093,879 | -8.72(-3.12%) |
Sep 09, 2025 | 280.25 | 281.32 | 278.66 | 279.19 | 613,516 | -0.27(-0.10%) |
Sep 08, 2025 | 276.47 | 279.73 | 273.37 | 279.46 | 688,520 | +2.41(+0.87%) |
Sep 05, 2025 | 274.27 | 278.06 | 274.05 | 277.05 | 943,999 | +3.24(+1.18%) |
Sep 04, 2025 | 270.30 | 274.24 | 267.57 | 273.81 | 1,179,276 | +4.60(+1.71%) |
Sep 03, 2025 | 270.13 | 270.49 | 265.49 | 269.21 | 1,804,376 | -1.78(-0.66%) |
Sep 02, 2025 | 270.77 | 273.63 | 268.97 | 270.99 | 1,034,028 | -3.52(-1.28%) |
Aug 29, 2025 | 275.40 | 275.40 | 271.33 | 274.51 | 1,325,207 | -0.87(-0.32%) |
Aug 28, 2025 | 281.32 | 281.96 | 274.67 | 275.38 | 1,426,975 | -6.58(-2.33%) |
Aug 27, 2025 | 284.73 | 285.08 | 279.63 | 281.96 | 1,045,057 | -3.21(-1.13%) |
Aug 26, 2025 | 285.84 | 286.91 | 284.21 | 285.17 | 851,688 | -0.63(-0.22%) |
Aug 25, 2025 | 293.38 | 293.58 | 285.10 | 285.80 | 847,951 | -7.93(-2.70%) |
Aug 22, 2025 | 288.21 | 293.81 | 288.21 | 293.73 | 627,081 | +5.39(+1.87%) |
Aug 21, 2025 | 288.25 | 289.66 | 286.31 | 288.34 | 907,868 | -0.72(-0.25%) |
Aug 20, 2025 | 287.65 | 290.30 | 287.12 | 289.06 | 812,522 | +3.02(+1.06%) |
Aug 19, 2025 | 285.14 | 287.73 | 283.91 | 286.04 | 1,144,132 | -0.08(-0.03%) |
Aug 18, 2025 | 285.23 | 287.83 | 284.42 | 286.12 | 550,677 | +1.23(+0.43%) |
Aug 15, 2025 | 285.00 | 286.89 | 283.15 | 284.89 | 1,014,581 | +0.17(+0.06%) |
Aug 14, 2025 | 286.34 | 287.25 | 283.68 | 284.72 | 903,954 | -2.96(-1.03%) |
Aug 13, 2025 | 282.92 | 289.49 | 282.13 | 287.68 | 757,531 | +4.98(+1.76%) |
Aug 12, 2025 | 284.37 | 285.87 | 280.99 | 282.70 | 1,439,269 | -1.03(-0.36%) |
Aug 11, 2025 | 283.57 | 285.74 | 282.68 | 283.73 | 836,962 | +0.42(+0.15%) |
Aug 08, 2025 | 280.17 | 284.15 | 279.03 | 283.31 | 829,100 | +3.72(+1.33%) |
Aug 07, 2025 | 282.24 | 282.37 | 276.96 | 279.59 | 930,964 | -0.29(-0.10%) |
Aug 06, 2025 | 284.08 | 284.90 | 278.87 | 279.88 | 988,102 | -4.53(-1.59%) |
Aug 05, 2025 | 285.81 | 286.90 | 276.08 | 284.41 | 1,627,777 | -6.43(-2.21%) |
Aug 04, 2025 | 278.42 | 292.47 | 277.64 | 290.83 | 1,586,708 | +12.21(+4.38%) |