Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2025 | 165.15 | 165.28 | 157.58 | 159.70 | 3,328,564 | -5.61(-3.39%) |
Sep 29, 2025 | 168.10 | 168.66 | 164.92 | 165.31 | 2,299,269 | -1.34(-0.80%) |
Sep 26, 2025 | 162.11 | 167.19 | 161.30 | 166.65 | 2,139,568 | +4.23(+2.60%) |
Sep 25, 2025 | 162.80 | 164.18 | 160.10 | 162.42 | 1,833,576 | -1.41(-0.86%) |
Sep 24, 2025 | 167.15 | 169.72 | 163.63 | 163.83 | 2,414,731 | -1.85(-1.12%) |
Sep 23, 2025 | 169.53 | 170.52 | 163.20 | 165.68 | 2,815,833 | -4.95(-2.90%) |
Sep 22, 2025 | 167.75 | 172.34 | 166.28 | 170.63 | 1,633,522 | +1.58(+0.93%) |
Sep 19, 2025 | 171.37 | 171.90 | 168.34 | 169.05 | 2,755,089 | -0.58(-0.34%) |
Sep 18, 2025 | 174.78 | 175.70 | 168.12 | 169.63 | 2,321,618 | -2.62(-1.52%) |
Sep 17, 2025 | 172.99 | 176.89 | 171.24 | 172.25 | 1,806,152 | +0.21(+0.12%) |
Sep 16, 2025 | 174.73 | 175.96 | 171.30 | 172.04 | 1,780,750 | -1.83(-1.05%) |
Sep 15, 2025 | 174.38 | 176.67 | 173.49 | 173.87 | 2,033,253 | -1.00(-0.57%) |
Sep 12, 2025 | 176.98 | 177.05 | 173.94 | 174.87 | 1,385,182 | -1.84(-1.04%) |
Sep 11, 2025 | 175.95 | 178.82 | 175.25 | 176.71 | 1,875,675 | +2.39(+1.37%) |
Sep 10, 2025 | 182.50 | 182.50 | 173.20 | 174.32 | 2,170,643 | -8.04(-4.41%) |
Sep 09, 2025 | 183.95 | 184.00 | 175.25 | 182.36 | 3,625,005 | +9.66(+5.59%) |
Sep 08, 2025 | 172.99 | 172.99 | 169.04 | 172.70 | 1,833,403 | +0.27(+0.16%) |
Sep 05, 2025 | 170.00 | 174.52 | 169.63 | 172.43 | 2,352,409 | +4.35(+2.59%) |
Sep 04, 2025 | 170.36 | 171.00 | 165.43 | 168.08 | 3,099,004 | -2.60(-1.52%) |
Sep 03, 2025 | 171.43 | 173.68 | 169.82 | 170.68 | 2,819,478 | -2.00(-1.16%) |
Sep 02, 2025 | 174.71 | 175.21 | 171.56 | 172.68 | 2,078,494 | -5.10(-2.87%) |
Aug 29, 2025 | 177.05 | 180.24 | 176.26 | 177.78 | 2,894,559 | +1.00(+0.57%) |
Aug 28, 2025 | 173.00 | 177.91 | 172.81 | 176.78 | 2,761,832 | +4.90(+2.85%) |
Aug 27, 2025 | 165.94 | 172.60 | 165.94 | 171.88 | 2,481,990 | +7.63(+4.65%) |
Aug 26, 2025 | 168.77 | 170.00 | 164.01 | 164.25 | 2,281,068 | -4.42(-2.62%) |
Aug 25, 2025 | 170.25 | 171.10 | 168.54 | 168.67 | 1,356,231 | -2.12(-1.24%) |
Aug 22, 2025 | 164.54 | 172.05 | 163.81 | 170.79 | 1,725,286 | +6.20(+3.77%) |
Aug 21, 2025 | 165.03 | 165.78 | 162.94 | 164.59 | 1,465,423 | -1.96(-1.18%) |
Aug 20, 2025 | 165.64 | 168.54 | 164.30 | 166.55 | 1,730,325 | +0.34(+0.20%) |
Aug 19, 2025 | 169.16 | 170.16 | 165.33 | 166.21 | 2,253,685 | -2.96(-1.75%) |
Aug 18, 2025 | 166.03 | 169.57 | 165.00 | 169.17 | 1,626,407 | +2.17(+1.30%) |
Aug 15, 2025 | 163.43 | 168.71 | 161.86 | 167.00 | 2,742,992 | +2.61(+1.59%) |
Aug 14, 2025 | 161.42 | 165.00 | 160.11 | 164.39 | 3,071,655 | +0.40(+0.24%) |
Aug 13, 2025 | 159.76 | 164.12 | 156.69 | 163.99 | 3,857,231 | +5.99(+3.79%) |
Aug 12, 2025 | 159.28 | 164.21 | 157.29 | 158.00 | 5,760,353 | -1.28(-0.80%) |
Aug 11, 2025 | 166.51 | 171.21 | 158.02 | 159.28 | 5,299,230 | -8.78(-5.22%) |
Aug 08, 2025 | 174.05 | 177.25 | 166.63 | 168.06 | 7,908,844 | -2.94(-1.72%) |
Aug 07, 2025 | 189.15 | 189.69 | 169.64 | 171.00 | 6,735,612 | -14.50(-7.82%) |
Aug 06, 2025 | 187.07 | 189.60 | 184.26 | 185.50 | 2,990,745 | +0.06(+0.03%) |
Aug 05, 2025 | 186.85 | 186.85 | 183.20 | 185.44 | 2,196,577 | -0.25(-0.13%) |
Aug 04, 2025 | 184.99 | 187.45 | 184.10 | 185.69 | 1,527,947 | +2.73(+1.49%) |