Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2025 | 244.18 | 245.00 | 233.35 | 237.19 | 393,775 | -6.21(-2.55%) |
Sep 29, 2025 | 249.89 | 249.89 | 241.88 | 243.40 | 204,475 | -5.16(-2.08%) |
Sep 26, 2025 | 248.23 | 251.74 | 246.62 | 248.56 | 63,585 | +1.05(+0.42%) |
Sep 25, 2025 | 245.87 | 250.11 | 245.71 | 247.51 | 55,149 | +1.37(+0.56%) |
Sep 24, 2025 | 252.20 | 253.25 | 241.97 | 246.14 | 120,157 | -9.03(-3.54%) |
Sep 23, 2025 | 254.92 | 255.94 | 252.57 | 255.17 | 53,209 | -0.19(-0.07%) |
Sep 22, 2025 | 251.58 | 255.36 | 250.32 | 255.36 | 55,674 | +5.04(+2.01%) |
Sep 19, 2025 | 253.26 | 253.57 | 250.32 | 250.32 | 60,538 | -1.51(-0.60%) |
Sep 18, 2025 | 246.25 | 252.57 | 246.25 | 251.83 | 37,208 | +2.68(+1.08%) |
Sep 17, 2025 | 246.93 | 253.16 | 246.70 | 249.15 | 100,843 | +2.18(+0.88%) |
Sep 16, 2025 | 249.40 | 249.72 | 246.36 | 246.97 | 35,217 | -4.24(-1.69%) |
Sep 15, 2025 | 255.35 | 256.58 | 250.22 | 251.21 | 35,846 | -3.49(-1.37%) |
Sep 12, 2025 | 258.40 | 259.33 | 254.00 | 254.70 | 80,606 | -2.29(-0.89%) |
Sep 11, 2025 | 246.74 | 258.77 | 246.74 | 256.99 | 51,501 | +8.77(+3.53%) |
Sep 10, 2025 | 252.14 | 252.47 | 245.99 | 248.22 | 51,598 | -2.98(-1.19%) |
Sep 09, 2025 | 249.53 | 252.43 | 247.88 | 251.20 | 45,883 | +0.98(+0.39%) |
Sep 08, 2025 | 249.61 | 251.51 | 247.35 | 250.22 | 54,350 | +0.29(+0.12%) |
Sep 05, 2025 | 246.48 | 250.17 | 246.22 | 249.93 | 42,317 | +2.86(+1.16%) |
Sep 04, 2025 | 240.58 | 247.25 | 238.57 | 247.07 | 58,680 | +4.53(+1.87%) |
Sep 03, 2025 | 242.53 | 243.63 | 240.77 | 242.54 | 55,191 | -1.30(-0.53%) |
Sep 02, 2025 | 237.78 | 244.26 | 237.44 | 243.84 | 65,123 | +2.84(+1.18%) |
Aug 29, 2025 | 244.44 | 247.07 | 240.28 | 241.00 | 52,192 | -5.10(-2.07%) |
Aug 28, 2025 | 242.55 | 249.09 | 242.56 | 246.10 | 127,338 | +3.18(+1.31%) |
Aug 27, 2025 | 242.32 | 243.19 | 237.70 | 242.92 | 37,312 | +1.48(+0.61%) |
Aug 26, 2025 | 244.88 | 244.88 | 238.35 | 241.44 | 86,244 | -2.01(-0.83%) |
Aug 25, 2025 | 246.25 | 246.25 | 243.45 | 243.45 | 36,158 | -3.54(-1.43%) |
Aug 22, 2025 | 248.25 | 251.15 | 245.92 | 246.99 | 61,770 | -0.46(-0.19%) |
Aug 21, 2025 | 248.45 | 251.00 | 247.19 | 247.45 | 83,452 | -2.74(-1.10%) |
Aug 20, 2025 | 252.79 | 254.82 | 250.06 | 250.19 | 82,276 | -1.06(-0.42%) |
Aug 19, 2025 | 251.00 | 256.22 | 251.00 | 251.25 | 83,146 | -0.63(-0.25%) |
Aug 18, 2025 | 248.00 | 251.94 | 246.01 | 251.88 | 70,730 | +2.70(+1.08%) |
Aug 15, 2025 | 244.99 | 249.80 | 244.99 | 249.18 | 42,541 | +4.98(+2.04%) |
Aug 14, 2025 | 242.31 | 245.89 | 241.91 | 244.20 | 96,632 | -0.50(-0.20%) |
Aug 13, 2025 | 243.93 | 246.21 | 242.41 | 244.70 | 84,500 | -0.93(-0.38%) |
Aug 12, 2025 | 238.33 | 247.35 | 237.29 | 245.63 | 77,137 | +6.49(+2.71%) |
Aug 11, 2025 | 236.91 | 240.87 | 236.91 | 239.14 | 70,330 | +2.52(+1.07%) |
Aug 08, 2025 | 236.10 | 239.65 | 236.10 | 236.62 | 36,413 | -1.11(-0.47%) |
Aug 07, 2025 | 236.31 | 238.09 | 235.36 | 237.73 | 70,237 | +2.20(+0.93%) |
Aug 06, 2025 | 224.29 | 238.44 | 224.29 | 235.53 | 55,757 | +6.40(+2.79%) |
Aug 05, 2025 | 224.85 | 229.51 | 224.85 | 229.12 | 123,738 | +4.33(+1.93%) |
Aug 04, 2025 | 227.03 | 227.03 | 222.56 | 224.79 | 31,657 | +0.32(+0.14%) |