Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2025 | 179.00 | 182.87 | 176.69 | 182.01 | 4,331,803 | +3.28(+1.84%) |
Sep 30, 2025 | 182.20 | 182.21 | 176.26 | 178.73 | 4,199,534 | -2.72(-1.50%) |
Sep 29, 2025 | 186.13 | 186.24 | 180.38 | 181.45 | 3,839,768 | -3.13(-1.70%) |
Sep 26, 2025 | 185.06 | 186.00 | 179.75 | 184.58 | 3,143,268 | -1.33(-0.72%) |
Sep 25, 2025 | 183.29 | 186.42 | 183.00 | 185.91 | 3,109,908 | +0.09(+0.05%) |
Sep 24, 2025 | 185.00 | 189.32 | 183.31 | 185.82 | 2,495,667 | +0.57(+0.31%) |
Sep 23, 2025 | 192.09 | 192.52 | 185.01 | 185.25 | 3,569,745 | -7.71(-4.00%) |
Sep 22, 2025 | 191.20 | 195.48 | 189.80 | 192.96 | 2,361,446 | +0.20(+0.10%) |
Sep 19, 2025 | 191.73 | 193.53 | 190.75 | 192.76 | 3,160,446 | +2.20(+1.15%) |
Sep 18, 2025 | 188.63 | 191.36 | 187.00 | 190.56 | 4,268,492 | +3.67(+1.96%) |
Sep 17, 2025 | 189.31 | 189.50 | 184.55 | 186.89 | 3,522,755 | -2.18(-1.15%) |
Sep 16, 2025 | 189.19 | 191.01 | 187.03 | 189.07 | 3,708,899 | -1.39(-0.73%) |
Sep 15, 2025 | 196.17 | 196.45 | 189.25 | 190.46 | 3,231,900 | -5.59(-2.85%) |
Sep 12, 2025 | 195.55 | 197.74 | 194.71 | 196.05 | 3,049,259 | -0.45(-0.23%) |
Sep 11, 2025 | 195.00 | 199.30 | 194.14 | 196.50 | 4,523,316 | +3.46(+1.79%) |
Sep 10, 2025 | 192.00 | 193.61 | 190.62 | 193.04 | 2,487,267 | +0.37(+0.19%) |
Sep 09, 2025 | 189.98 | 192.91 | 187.70 | 192.67 | 3,208,070 | +2.10(+1.10%) |
Sep 08, 2025 | 193.25 | 195.00 | 189.95 | 190.57 | 3,181,851 | -1.05(-0.55%) |
Sep 05, 2025 | 192.19 | 192.28 | 185.82 | 191.62 | 4,430,205 | +1.91(+1.01%) |
Sep 04, 2025 | 182.27 | 190.00 | 182.00 | 189.71 | 3,969,169 | +8.73(+4.82%) |
Sep 03, 2025 | 177.44 | 181.09 | 173.43 | 180.98 | 2,776,323 | +2.20(+1.23%) |
Sep 02, 2025 | 181.63 | 181.86 | 176.50 | 178.78 | 5,167,299 | -7.76(-4.16%) |
Aug 29, 2025 | 186.24 | 188.02 | 185.07 | 186.54 | 5,354,481 | +0.30(+0.16%) |
Aug 28, 2025 | 183.48 | 186.25 | 181.39 | 186.24 | 3,570,821 | +3.33(+1.82%) |
Aug 27, 2025 | 187.50 | 188.88 | 182.77 | 182.91 | 2,586,479 | -5.38(-2.86%) |
Aug 26, 2025 | 187.00 | 188.76 | 186.10 | 188.29 | 2,531,012 | +0.74(+0.39%) |
Aug 25, 2025 | 186.50 | 190.75 | 184.25 | 187.55 | 4,744,736 | +2.02(+1.09%) |
Aug 22, 2025 | 180.00 | 185.68 | 178.89 | 185.53 | 4,864,585 | +5.93(+3.30%) |
Aug 21, 2025 | 178.25 | 181.20 | 177.50 | 179.60 | 2,638,496 | +0.86(+0.48%) |
Aug 20, 2025 | 178.24 | 178.98 | 173.71 | 178.74 | 3,427,879 | -0.51(-0.28%) |
Aug 19, 2025 | 177.51 | 181.60 | 177.25 | 179.25 | 4,088,226 | +1.98(+1.12%) |
Aug 18, 2025 | 177.05 | 177.72 | 174.60 | 177.27 | 2,516,274 | -0.01(-0.01%) |
Aug 15, 2025 | 174.71 | 180.11 | 174.14 | 177.28 | 4,346,748 | +3.27(+1.88%) |
Aug 14, 2025 | 174.00 | 175.70 | 170.69 | 174.01 | 3,556,202 | -0.65(-0.37%) |
Aug 13, 2025 | 175.86 | 181.76 | 173.02 | 174.66 | 7,750,797 | +0.54(+0.31%) |
Aug 12, 2025 | 166.50 | 178.00 | 165.80 | 174.12 | 19,413,316 | +27.89(+19.07%) |
Aug 11, 2025 | 147.20 | 150.29 | 145.89 | 146.23 | 7,003,467 | -1.38(-0.93%) |
Aug 08, 2025 | 150.28 | 151.04 | 145.63 | 147.61 | 3,846,116 | -1.25(-0.84%) |
Aug 07, 2025 | 150.00 | 151.11 | 147.52 | 148.86 | 3,689,312 | +1.32(+0.89%) |
Aug 06, 2025 | 152.26 | 152.65 | 147.23 | 147.54 | 6,162,416 | -3.90(-2.58%) |
Aug 05, 2025 | 154.95 | 155.02 | 149.04 | 151.44 | 5,636,786 | -5.30(-3.38%) |
Aug 04, 2025 | 155.50 | 157.29 | 154.08 | 156.74 | 2,112,977 | +2.53(+1.64%) |