Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2025 | 191.21 | 192.06 | 187.29 | 187.96 | 3,428,218 | -3.79(-1.98%) |
Oct 09, 2025 | 198.40 | 198.86 | 191.37 | 191.75 | 2,600,570 | -7.06(-3.55%) |
Oct 08, 2025 | 199.39 | 199.39 | 197.55 | 198.81 | 1,507,729 | -0.36(-0.18%) |
Oct 07, 2025 | 199.04 | 199.69 | 197.01 | 199.17 | 1,826,457 | +0.13(+0.07%) |
Oct 06, 2025 | 202.45 | 202.71 | 198.36 | 199.04 | 1,564,993 | -3.57(-1.76%) |
Oct 03, 2025 | 202.88 | 203.56 | 201.78 | 202.61 | 1,567,230 | -0.30(-0.15%) |
Oct 02, 2025 | 201.99 | 203.47 | 201.44 | 202.91 | 1,713,380 | -0.73(-0.36%) |
Oct 01, 2025 | 204.07 | 204.74 | 202.50 | 203.64 | 1,288,528 | -1.62(-0.79%) |
Sep 30, 2025 | 202.60 | 205.93 | 201.75 | 205.26 | 1,822,733 | +1.35(+0.66%) |
Sep 29, 2025 | 205.70 | 205.70 | 203.04 | 203.91 | 1,809,352 | -0.33(-0.16%) |
Sep 26, 2025 | 202.75 | 204.73 | 201.53 | 204.24 | 1,796,403 | +2.19(+1.08%) |
Sep 25, 2025 | 200.12 | 203.59 | 199.29 | 202.05 | 2,066,173 | +2.01(+1.00%) |
Sep 24, 2025 | 197.03 | 202.30 | 192.50 | 200.04 | 3,361,441 | -0.55(-0.27%) |
Sep 23, 2025 | 201.56 | 202.48 | 199.49 | 200.59 | 2,988,586 | -2.00(-0.99%) |
Sep 22, 2025 | 199.91 | 203.32 | 199.56 | 202.59 | 2,784,837 | +2.46(+1.23%) |
Sep 19, 2025 | 200.34 | 200.67 | 198.85 | 200.13 | 4,117,930 | +0.62(+0.31%) |
Sep 18, 2025 | 199.93 | 201.10 | 199.40 | 199.51 | 1,914,833 | -0.47(-0.24%) |
Sep 17, 2025 | 199.76 | 202.90 | 199.57 | 199.98 | 2,054,092 | +0.69(+0.35%) |
Sep 16, 2025 | 198.95 | 200.18 | 198.01 | 199.29 | 1,983,848 | -0.42(-0.21%) |
Sep 15, 2025 | 202.37 | 202.99 | 199.43 | 199.71 | 1,698,081 | -2.66(-1.31%) |
Sep 12, 2025 | 204.42 | 205.23 | 201.80 | 202.37 | 1,371,360 | -2.13(-1.04%) |
Sep 11, 2025 | 201.40 | 205.07 | 201.12 | 204.50 | 1,977,796 | +3.10(+1.54%) |
Sep 10, 2025 | 201.18 | 203.36 | 199.96 | 201.40 | 2,003,631 | -0.67(-0.33%) |
Sep 09, 2025 | 201.76 | 202.74 | 200.05 | 202.07 | 1,889,755 | -0.71(-0.35%) |
Sep 08, 2025 | 204.36 | 204.59 | 201.19 | 202.78 | 2,668,536 | -1.73(-0.85%) |
Sep 05, 2025 | 207.06 | 207.68 | 203.25 | 204.51 | 1,413,777 | -2.33(-1.12%) |
Sep 04, 2025 | 206.08 | 207.07 | 205.15 | 206.84 | 1,369,300 | +1.23(+0.60%) |
Sep 03, 2025 | 204.59 | 205.71 | 203.50 | 205.61 | 2,298,853 | +0.10(+0.05%) |
Sep 02, 2025 | 207.54 | 208.70 | 205.08 | 205.51 | 2,451,552 | -4.52(-2.15%) |
Aug 29, 2025 | 208.76 | 210.22 | 207.67 | 210.03 | 1,768,789 | +1.71(+0.82%) |
Aug 28, 2025 | 213.13 | 213.37 | 206.54 | 208.32 | 2,325,185 | -4.88(-2.29%) |
Aug 27, 2025 | 212.59 | 213.72 | 211.24 | 213.20 | 2,115,357 | +0.21(+0.10%) |
Aug 26, 2025 | 211.80 | 213.55 | 211.35 | 212.99 | 3,073,031 | +1.13(+0.53%) |
Aug 25, 2025 | 214.83 | 215.30 | 210.80 | 211.86 | 3,862,781 | -3.73(-1.73%) |
Aug 22, 2025 | 217.12 | 218.70 | 215.05 | 215.59 | 1,449,078 | -0.52(-0.24%) |
Aug 21, 2025 | 216.73 | 217.52 | 215.00 | 216.11 | 921,797 | -0.62(-0.29%) |
Aug 20, 2025 | 217.79 | 219.87 | 216.32 | 216.73 | 1,915,510 | +0.30(+0.14%) |
Aug 19, 2025 | 214.30 | 217.01 | 214.01 | 216.43 | 1,994,148 | +2.15(+1.00%) |
Aug 18, 2025 | 216.62 | 216.62 | 214.11 | 214.28 | 1,762,360 | -2.27(-1.05%) |
Aug 15, 2025 | 221.28 | 221.28 | 216.17 | 216.55 | 1,398,802 | -4.36(-1.97%) |
Aug 14, 2025 | 224.75 | 225.39 | 220.83 | 220.91 | 1,059,400 | -3.73(-1.66%) |
Aug 13, 2025 | 223.19 | 224.97 | 222.52 | 224.64 | 1,120,924 | +1.79(+0.80%) |
Aug 12, 2025 | 223.44 | 223.80 | 221.35 | 222.86 | 1,471,137 | -0.57(-0.25%) |
Aug 11, 2025 | 225.46 | 226.21 | 222.93 | 223.43 | 1,110,568 | -2.38(-1.06%) |
Aug 08, 2025 | 222.98 | 226.29 | 222.96 | 225.81 | 1,743,295 | +2.86(+1.28%) |
Aug 07, 2025 | 225.50 | 225.52 | 222.52 | 222.95 | 1,071,655 | -0.90(-0.40%) |
Aug 06, 2025 | 223.05 | 224.08 | 221.26 | 223.84 | 1,338,706 | +1.44(+0.65%) |
Aug 05, 2025 | 224.62 | 225.03 | 221.95 | 222.41 | 1,346,333 | -2.22(-0.99%) |
Aug 04, 2025 | 220.47 | 224.98 | 220.20 | 224.63 | 1,434,762 | +3.58(+1.62%) |