Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2025 | 140.07 | 140.61 | 139.34 | 139.73 | 717,686 | -0.66(-0.47%) |
Oct 02, 2025 | 138.44 | 140.75 | 137.98 | 140.39 | 1,164,061 | +2.22(+1.61%) |
Oct 01, 2025 | 138.64 | 139.50 | 137.61 | 138.17 | 801,418 | -0.43(-0.31%) |
Sep 30, 2025 | 139.00 | 139.82 | 137.90 | 138.60 | 1,033,115 | -0.62(-0.45%) |
Sep 29, 2025 | 137.80 | 139.38 | 137.12 | 139.22 | 1,220,386 | +1.53(+1.11%) |
Sep 26, 2025 | 136.36 | 138.32 | 135.97 | 137.69 | 730,308 | +1.43(+1.05%) |
Sep 25, 2025 | 138.01 | 138.66 | 135.97 | 136.26 | 941,618 | -2.35(-1.70%) |
Sep 24, 2025 | 137.78 | 139.68 | 137.78 | 138.61 | 911,492 | -0.05(-0.04%) |
Sep 23, 2025 | 137.89 | 139.76 | 137.73 | 138.66 | 1,572,403 | +0.70(+0.51%) |
Sep 22, 2025 | 140.99 | 141.46 | 137.43 | 137.96 | 1,437,099 | +0.63(+0.46%) |
Sep 19, 2025 | 138.49 | 138.75 | 136.67 | 137.33 | 1,444,821 | -0.58(-0.42%) |
Sep 18, 2025 | 138.45 | 139.60 | 137.57 | 137.91 | 952,412 | -1.32(-0.95%) |
Sep 17, 2025 | 140.12 | 142.11 | 139.05 | 139.23 | 1,693,571 | -0.40(-0.29%) |
Sep 16, 2025 | 140.05 | 140.74 | 138.91 | 139.63 | 1,884,926 | +0.59(+0.42%) |
Sep 15, 2025 | 141.04 | 141.04 | 138.98 | 139.04 | 1,454,539 | -2.24(-1.59%) |
Sep 12, 2025 | 141.74 | 142.50 | 140.60 | 141.28 | 856,806 | -1.49(-1.04%) |
Sep 11, 2025 | 139.79 | 143.10 | 139.37 | 142.77 | 1,125,914 | +3.28(+2.35%) |
Sep 10, 2025 | 138.28 | 139.73 | 138.01 | 139.49 | 1,825,144 | +0.54(+0.39%) |
Sep 09, 2025 | 139.33 | 139.74 | 137.57 | 138.95 | 1,019,329 | -0.90(-0.64%) |
Sep 08, 2025 | 139.06 | 140.08 | 137.74 | 139.85 | 1,481,031 | +0.35(+0.25%) |
Sep 05, 2025 | 140.45 | 142.16 | 138.06 | 139.50 | 2,049,952 | -0.72(-0.51%) |
Sep 04, 2025 | 141.71 | 142.43 | 136.24 | 140.22 | 3,490,387 | +4.94(+3.65%) |
Sep 03, 2025 | 135.13 | 135.86 | 134.24 | 135.28 | 716,460 | +0.24(+0.18%) |
Sep 02, 2025 | 137.58 | 138.16 | 135.04 | 135.04 | 1,029,819 | -3.28(-2.37%) |
Aug 29, 2025 | 138.92 | 139.47 | 137.66 | 138.31 | 680,853 | +0.02(+0.01%) |
Aug 28, 2025 | 138.98 | 138.98 | 137.40 | 138.29 | 761,297 | -0.54(-0.39%) |
Aug 27, 2025 | 137.93 | 139.00 | 137.29 | 138.83 | 1,938,340 | +1.09(+0.79%) |
Aug 26, 2025 | 138.38 | 139.63 | 137.65 | 137.74 | 866,229 | -0.50(-0.36%) |
Aug 25, 2025 | 137.85 | 138.59 | 137.26 | 138.24 | 797,640 | -0.25(-0.18%) |
Aug 22, 2025 | 136.00 | 139.78 | 135.98 | 138.48 | 950,316 | +3.15(+2.33%) |
Aug 21, 2025 | 135.15 | 135.81 | 134.16 | 135.34 | 647,587 | -0.66(-0.48%) |
Aug 20, 2025 | 138.05 | 138.60 | 135.80 | 135.99 | 640,471 | -1.75(-1.27%) |
Aug 19, 2025 | 136.76 | 138.78 | 136.54 | 137.74 | 685,924 | +1.60(+1.17%) |
Aug 18, 2025 | 137.09 | 137.09 | 135.92 | 136.14 | 1,259,745 | -0.66(-0.48%) |
Aug 15, 2025 | 137.53 | 137.89 | 136.22 | 136.79 | 1,294,892 | +0.03(+0.02%) |
Aug 14, 2025 | 135.65 | 136.87 | 134.74 | 136.76 | 975,768 | -0.28(-0.20%) |
Aug 13, 2025 | 134.06 | 137.52 | 133.67 | 137.04 | 1,331,634 | +3.27(+2.44%) |
Aug 12, 2025 | 132.92 | 133.87 | 132.35 | 133.78 | 853,275 | +1.35(+1.02%) |
Aug 11, 2025 | 132.38 | 133.05 | 130.91 | 132.43 | 785,039 | +0.31(+0.23%) |
Aug 08, 2025 | 133.05 | 133.05 | 131.94 | 132.12 | 631,868 | -0.87(-0.66%) |
Aug 07, 2025 | 133.21 | 133.67 | 130.78 | 132.99 | 752,712 | +0.52(+0.39%) |
Aug 06, 2025 | 132.01 | 132.86 | 131.32 | 132.48 | 965,307 | +0.87(+0.66%) |
Aug 05, 2025 | 130.85 | 132.05 | 130.09 | 131.60 | 1,287,038 | +1.30(+1.00%) |
Aug 04, 2025 | 127.00 | 130.60 | 126.95 | 130.30 | 1,251,340 | +2.94(+2.31%) |