Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2025 | 238.75 | 242.81 | 238.50 | 240.36 | 8,849,806 | +1.48(+0.62%) |
Oct 02, 2025 | 235.43 | 239.40 | 233.60 | 238.88 | 7,677,719 | +3.19(+1.35%) |
Oct 01, 2025 | 236.49 | 242.47 | 233.51 | 235.69 | 10,008,173 | -1.31(-0.55%) |
Sep 30, 2025 | 245.05 | 245.21 | 235.81 | 237.00 | 10,797,995 | -8.10(-3.30%) |
Sep 29, 2025 | 244.72 | 245.82 | 242.87 | 245.10 | 6,372,630 | +1.67(+0.69%) |
Sep 26, 2025 | 240.69 | 244.53 | 240.35 | 243.43 | 4,985,598 | +2.48(+1.03%) |
Sep 25, 2025 | 244.50 | 244.66 | 239.49 | 240.95 | 8,143,812 | -4.94(-2.01%) |
Sep 24, 2025 | 245.66 | 248.84 | 243.01 | 245.89 | 6,705,902 | +1.33(+0.54%) |
Sep 23, 2025 | 249.74 | 251.36 | 244.13 | 244.56 | 7,667,759 | -5.13(-2.05%) |
Sep 22, 2025 | 245.28 | 250.48 | 243.16 | 249.69 | 7,522,973 | +2.60(+1.05%) |
Sep 19, 2025 | 246.02 | 247.20 | 243.35 | 247.09 | 11,813,979 | +2.81(+1.15%) |
Sep 18, 2025 | 244.15 | 247.29 | 242.95 | 244.28 | 9,341,865 | +2.07(+0.85%) |
Sep 17, 2025 | 239.97 | 243.00 | 239.38 | 242.21 | 10,119,197 | +3.32(+1.39%) |
Sep 16, 2025 | 242.10 | 242.26 | 236.83 | 238.89 | 8,789,269 | -3.20(-1.32%) |
Sep 15, 2025 | 242.83 | 244.28 | 240.42 | 242.10 | 7,346,199 | -0.24(-0.10%) |
Sep 12, 2025 | 245.67 | 247.16 | 240.83 | 242.34 | 8,401,159 | -3.51(-1.43%) |
Sep 11, 2025 | 243.28 | 246.74 | 243.08 | 245.85 | 6,960,991 | +3.70(+1.53%) |
Sep 10, 2025 | 252.31 | 253.55 | 241.31 | 242.15 | 11,376,286 | -9.47(-3.77%) |
Sep 09, 2025 | 250.88 | 254.90 | 250.77 | 251.62 | 10,918,650 | -0.21(-0.08%) |
Sep 08, 2025 | 250.36 | 252.50 | 246.87 | 251.83 | 12,623,254 | +1.51(+0.60%) |
Sep 05, 2025 | 244.40 | 250.69 | 243.94 | 250.32 | 13,052,129 | +6.74(+2.77%) |
Sep 04, 2025 | 239.64 | 244.79 | 234.28 | 243.59 | 31,011,948 | -12.42(-4.85%) |
Sep 03, 2025 | 254.62 | 257.55 | 250.14 | 256.00 | 17,352,180 | +3.58(+1.42%) |
Sep 02, 2025 | 254.38 | 254.55 | 248.32 | 252.42 | 9,323,369 | -3.39(-1.32%) |
Aug 29, 2025 | 254.96 | 257.19 | 252.43 | 255.81 | 7,376,045 | +1.72(+0.68%) |
Aug 28, 2025 | 252.04 | 255.21 | 249.85 | 254.09 | 8,470,024 | +4.36(+1.75%) |
Aug 27, 2025 | 245.32 | 249.94 | 245.18 | 249.72 | 6,516,953 | +6.41(+2.63%) |
Aug 26, 2025 | 246.27 | 248.40 | 242.43 | 243.32 | 8,875,346 | -4.12(-1.67%) |
Aug 25, 2025 | 248.94 | 248.94 | 246.36 | 247.44 | 4,965,279 | -0.42(-0.17%) |
Aug 22, 2025 | 245.35 | 249.10 | 243.69 | 247.86 | 6,705,971 | +2.46(+1.00%) |
Aug 21, 2025 | 244.61 | 245.86 | 239.60 | 245.40 | 5,652,908 | -0.62(-0.25%) |
Aug 20, 2025 | 245.27 | 247.14 | 244.03 | 246.02 | 8,218,884 | +0.45(+0.18%) |
Aug 19, 2025 | 244.57 | 248.07 | 243.02 | 245.57 | 8,654,401 | +2.03(+0.83%) |
Aug 18, 2025 | 239.35 | 244.09 | 239.07 | 243.55 | 8,823,645 | +1.53(+0.63%) |
Aug 15, 2025 | 235.74 | 244.07 | 234.22 | 242.02 | 12,965,550 | +9.06(+3.89%) |
Aug 14, 2025 | 236.59 | 236.59 | 232.46 | 232.96 | 7,553,592 | -3.65(-1.54%) |
Aug 13, 2025 | 232.60 | 236.94 | 229.21 | 236.62 | 10,222,805 | +5.36(+2.32%) |
Aug 12, 2025 | 232.59 | 233.26 | 226.09 | 231.26 | 13,208,928 | -1.02(-0.44%) |
Aug 11, 2025 | 238.50 | 241.45 | 231.17 | 232.28 | 10,754,875 | -7.82(-3.26%) |
Aug 08, 2025 | 240.87 | 242.53 | 237.42 | 240.09 | 8,827,410 | -0.37(-0.15%) |
Aug 07, 2025 | 250.25 | 252.56 | 236.56 | 240.46 | 10,149,258 | -8.28(-3.33%) |
Aug 06, 2025 | 248.94 | 249.82 | 246.59 | 248.74 | 5,842,468 | +1.68(+0.68%) |
Aug 05, 2025 | 252.57 | 252.85 | 246.58 | 247.06 | 6,771,557 | -4.82(-1.91%) |
Aug 04, 2025 | 250.56 | 253.06 | 250.20 | 251.88 | 4,410,568 | +1.58(+0.63%) |