Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2025 | 142.27 | 143.86 | 142.27 | 142.41 | 96,920 | +0.32(+0.23%) |
Oct 02, 2025 | 141.78 | 142.09 | 140.53 | 142.09 | 79,517 | +0.58(+0.41%) |
Oct 01, 2025 | 141.13 | 141.79 | 140.57 | 141.51 | 116,680 | +0.01(+0.01%) |
Sep 30, 2025 | 141.13 | 141.61 | 140.10 | 141.50 | 79,108 | +0.19(+0.13%) |
Sep 29, 2025 | 141.62 | 141.62 | 140.74 | 141.31 | 79,401 | +0.18(+0.13%) |
Sep 26, 2025 | 140.17 | 141.32 | 140.17 | 141.13 | 58,294 | +1.17(+0.84%) |
Sep 25, 2025 | 140.02 | 140.16 | 139.30 | 139.96 | 71,436 | -1.04(-0.74%) |
Sep 24, 2025 | 142.68 | 142.93 | 140.93 | 141.00 | 141,910 | -1.61(-1.13%) |
Sep 23, 2025 | 143.29 | 144.30 | 142.45 | 142.61 | 150,251 | -0.13(-0.09%) |
Sep 22, 2025 | 141.86 | 142.88 | 141.41 | 142.74 | 113,979 | +0.62(+0.43%) |
Sep 19, 2025 | 144.21 | 144.21 | 141.94 | 142.12 | 71,028 | -1.51(-1.05%) |
Sep 18, 2025 | 141.43 | 143.83 | 141.10 | 143.64 | 86,836 | +3.25(+2.31%) |
Sep 17, 2025 | 140.62 | 143.34 | 139.45 | 140.39 | 96,001 | -0.05(-0.04%) |
Sep 16, 2025 | 140.59 | 140.67 | 139.36 | 140.44 | 93,058 | -0.13(-0.09%) |
Sep 15, 2025 | 141.12 | 141.39 | 140.39 | 140.57 | 71,420 | +0.06(+0.04%) |
Sep 12, 2025 | 142.04 | 142.04 | 140.44 | 140.51 | 157,972 | -1.89(-1.32%) |
Sep 11, 2025 | 139.71 | 142.46 | 139.71 | 142.39 | 121,363 | +2.87(+2.06%) |
Sep 10, 2025 | 140.05 | 140.61 | 139.02 | 139.52 | 106,155 | -0.47(-0.34%) |
Sep 09, 2025 | 140.82 | 140.82 | 139.34 | 139.99 | 66,235 | -1.13(-0.80%) |
Sep 08, 2025 | 141.39 | 141.39 | 139.94 | 141.12 | 65,387 | +0.04(+0.03%) |
Sep 05, 2025 | 141.85 | 142.66 | 139.91 | 141.07 | 75,650 | -0.07(-0.05%) |
Sep 04, 2025 | 139.69 | 141.16 | 139.35 | 141.15 | 71,244 | +1.65(+1.18%) |
Sep 03, 2025 | 139.43 | 140.03 | 138.67 | 139.50 | 79,881 | -0.17(-0.12%) |
Sep 02, 2025 | 139.00 | 139.84 | 138.55 | 139.67 | 194,519 | -0.99(-0.70%) |
Aug 29, 2025 | 141.47 | 141.76 | 140.27 | 140.66 | 102,554 | -0.77(-0.54%) |
Aug 28, 2025 | 141.96 | 141.96 | 140.88 | 141.42 | 55,462 | -0.20(-0.14%) |
Aug 27, 2025 | 140.31 | 141.67 | 140.31 | 141.62 | 56,204 | +1.03(+0.73%) |
Aug 26, 2025 | 139.87 | 141.01 | 139.87 | 140.60 | 65,460 | +0.75(+0.53%) |
Aug 25, 2025 | 141.18 | 141.28 | 139.85 | 139.85 | 69,966 | -1.66(-1.17%) |
Aug 22, 2025 | 137.24 | 141.84 | 137.24 | 141.50 | 227,283 | +4.76(+3.48%) |
Aug 21, 2025 | 136.13 | 136.86 | 135.71 | 136.75 | 45,871 | +0.07(+0.05%) |
Aug 20, 2025 | 136.60 | 137.04 | 135.83 | 136.68 | 54,729 | -0.49(-0.36%) |
Aug 19, 2025 | 137.58 | 138.36 | 136.68 | 137.16 | 79,994 | -0.28(-0.20%) |
Aug 18, 2025 | 136.85 | 137.73 | 136.85 | 137.44 | 373,606 | +0.34(+0.25%) |
Aug 15, 2025 | 137.96 | 138.36 | 136.62 | 137.10 | 69,070 | -0.87(-0.63%) |
Aug 14, 2025 | 138.62 | 138.62 | 137.00 | 137.97 | 109,314 | -2.22(-1.59%) |
Aug 13, 2025 | 138.47 | 140.20 | 138.12 | 140.20 | 103,317 | +2.38(+1.73%) |
Aug 12, 2025 | 134.49 | 137.81 | 134.48 | 137.81 | 62,078 | +3.95(+2.95%) |
Aug 11, 2025 | 134.04 | 134.31 | 133.57 | 133.86 | 95,366 | +0.25(+0.19%) |
Aug 08, 2025 | 134.18 | 134.57 | 133.46 | 133.61 | 149,720 | +0.18(+0.13%) |
Aug 07, 2025 | 134.93 | 134.93 | 132.73 | 133.43 | 97,268 | -0.52(-0.39%) |
Aug 06, 2025 | 134.15 | 134.29 | 133.58 | 133.95 | 81,360 | -0.12(-0.09%) |
Aug 05, 2025 | 133.85 | 134.23 | 132.66 | 134.07 | 87,354 | +0.61(+0.46%) |
Aug 04, 2025 | 132.07 | 133.46 | 131.78 | 133.46 | 80,965 | +2.28(+1.74%) |