Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2025 | 208.50 | 208.50 | 198.97 | 199.23 | 1,588,524 | -8.91(-4.28%) |
Sep 30, 2025 | 216.37 | 217.10 | 207.18 | 208.14 | 905,145 | -10.03(-4.60%) |
Sep 29, 2025 | 217.89 | 218.75 | 216.90 | 218.17 | 700,568 | +0.66(+0.30%) |
Sep 26, 2025 | 217.49 | 219.19 | 216.09 | 217.51 | 768,336 | +2.66(+1.24%) |
Sep 25, 2025 | 216.81 | 216.81 | 213.81 | 214.85 | 657,068 | -2.57(-1.18%) |
Sep 24, 2025 | 219.98 | 220.53 | 216.93 | 217.42 | 466,998 | -2.24(-1.02%) |
Sep 23, 2025 | 220.34 | 220.69 | 216.78 | 219.66 | 555,975 | -0.44(-0.20%) |
Sep 22, 2025 | 215.70 | 222.36 | 215.70 | 220.10 | 753,666 | +3.50(+1.62%) |
Sep 19, 2025 | 216.46 | 218.71 | 215.84 | 216.60 | 1,660,400 | +0.05(+0.02%) |
Sep 18, 2025 | 215.55 | 218.59 | 214.11 | 216.55 | 626,681 | +1.82(+0.85%) |
Sep 17, 2025 | 214.60 | 218.79 | 213.38 | 214.73 | 687,750 | +1.41(+0.66%) |
Sep 16, 2025 | 218.25 | 218.25 | 210.50 | 213.32 | 766,149 | -4.88(-2.24%) |
Sep 15, 2025 | 222.84 | 223.65 | 218.05 | 218.20 | 485,403 | -4.43(-1.99%) |
Sep 12, 2025 | 226.37 | 226.68 | 221.98 | 222.63 | 379,388 | -3.74(-1.65%) |
Sep 11, 2025 | 221.12 | 227.49 | 220.63 | 226.37 | 471,794 | +5.49(+2.49%) |
Sep 10, 2025 | 220.58 | 223.45 | 220.15 | 220.88 | 596,513 | -1.61(-0.72%) |
Sep 09, 2025 | 224.12 | 224.12 | 219.22 | 222.49 | 589,476 | -1.81(-0.81%) |
Sep 08, 2025 | 223.39 | 224.43 | 221.74 | 224.30 | 436,750 | +0.18(+0.08%) |
Sep 05, 2025 | 225.02 | 227.30 | 222.40 | 224.12 | 445,844 | -0.38(-0.17%) |
Sep 04, 2025 | 221.54 | 225.84 | 219.52 | 224.50 | 631,344 | +3.15(+1.42%) |
Sep 03, 2025 | 218.73 | 221.40 | 216.62 | 221.35 | 830,520 | +1.35(+0.61%) |
Sep 02, 2025 | 224.02 | 225.00 | 216.22 | 220.00 | 927,996 | -7.15(-3.15%) |
Aug 29, 2025 | 225.79 | 227.57 | 225.34 | 227.15 | 341,923 | +1.44(+0.64%) |
Aug 28, 2025 | 227.81 | 228.15 | 225.63 | 225.71 | 524,333 | -2.18(-0.96%) |
Aug 27, 2025 | 226.47 | 228.47 | 225.85 | 227.89 | 679,135 | +1.92(+0.85%) |
Aug 26, 2025 | 230.28 | 232.34 | 225.86 | 225.97 | 679,240 | -4.81(-2.08%) |
Aug 25, 2025 | 232.98 | 234.60 | 229.92 | 230.78 | 372,438 | -2.73(-1.17%) |
Aug 22, 2025 | 225.36 | 233.90 | 224.15 | 233.51 | 700,410 | +8.56(+3.80%) |
Aug 21, 2025 | 225.13 | 226.08 | 222.55 | 224.96 | 515,652 | -1.63(-0.72%) |
Aug 20, 2025 | 226.45 | 228.94 | 223.69 | 226.59 | 818,546 | -0.98(-0.43%) |
Aug 19, 2025 | 224.56 | 228.07 | 223.39 | 227.56 | 657,664 | +2.65(+1.18%) |
Aug 18, 2025 | 221.19 | 225.49 | 221.19 | 224.92 | 623,679 | +8.09(+3.73%) |
Aug 15, 2025 | 216.22 | 218.18 | 215.12 | 216.83 | 594,575 | +1.18(+0.55%) |
Aug 14, 2025 | 218.66 | 220.07 | 215.60 | 215.65 | 579,538 | -5.48(-2.48%) |
Aug 13, 2025 | 214.81 | 221.94 | 213.42 | 221.13 | 753,563 | +6.27(+2.92%) |
Aug 12, 2025 | 221.74 | 221.94 | 213.21 | 214.87 | 771,035 | -5.82(-2.64%) |
Aug 11, 2025 | 229.26 | 230.23 | 219.75 | 220.69 | 712,195 | -8.79(-3.83%) |
Aug 08, 2025 | 233.38 | 233.84 | 227.17 | 229.48 | 673,163 | -3.53(-1.51%) |
Aug 07, 2025 | 238.41 | 248.55 | 230.99 | 233.01 | 1,486,542 | +10.10(+4.53%) |
Aug 06, 2025 | 225.99 | 226.58 | 219.38 | 222.90 | 1,638,697 | -0.01(-0.00%) |
Aug 05, 2025 | 229.40 | 229.40 | 222.73 | 222.91 | 569,261 | -6.04(-2.64%) |
Aug 04, 2025 | 227.07 | 232.48 | 226.08 | 228.95 | 567,608 | +2.88(+1.27%) |