Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2025 | 118.44 | 118.70 | 117.91 | 118.37 | 5,740,572 | -0.18(-0.15%) |
Sep 29, 2025 | 118.82 | 119.25 | 118.40 | 118.55 | 4,875,670 | +0.38(+0.32%) |
Sep 26, 2025 | 117.28 | 118.51 | 117.04 | 118.17 | 7,462,710 | +1.14(+0.97%) |
Sep 25, 2025 | 116.88 | 117.49 | 116.48 | 117.03 | 3,786,731 | -0.40(-0.34%) |
Sep 24, 2025 | 118.41 | 118.52 | 116.94 | 117.43 | 5,100,597 | -0.98(-0.83%) |
Sep 23, 2025 | 118.84 | 119.23 | 118.25 | 118.41 | 4,127,667 | -0.17(-0.14%) |
Sep 22, 2025 | 118.85 | 119.24 | 118.39 | 118.58 | 6,412,198 | -0.83(-0.70%) |
Sep 19, 2025 | 119.21 | 119.55 | 118.69 | 119.41 | 5,548,041 | +0.49(+0.41%) |
Sep 18, 2025 | 118.96 | 119.47 | 118.48 | 118.92 | 6,022,759 | +0.09(+0.08%) |
Sep 17, 2025 | 118.83 | 119.11 | 117.94 | 118.83 | 5,993,835 | +0.31(+0.26%) |
Sep 16, 2025 | 118.64 | 118.85 | 117.86 | 118.52 | 5,802,314 | -0.48(-0.40%) |
Sep 15, 2025 | 117.87 | 119.11 | 117.78 | 119.00 | 7,242,397 | +1.65(+1.41%) |
Sep 12, 2025 | 116.59 | 117.59 | 116.41 | 117.35 | 6,091,341 | +0.97(+0.83%) |
Sep 11, 2025 | 114.84 | 116.66 | 114.35 | 116.38 | 14,732,679 | +1.76(+1.54%) |
Sep 10, 2025 | 115.28 | 115.31 | 114.25 | 114.62 | 5,378,263 | -0.85(-0.74%) |
Sep 09, 2025 | 114.77 | 115.61 | 114.52 | 115.47 | 5,455,435 | +0.65(+0.57%) |
Sep 08, 2025 | 114.22 | 115.21 | 114.19 | 114.82 | 8,005,278 | +0.13(+0.11%) |
Sep 05, 2025 | 114.26 | 115.08 | 113.83 | 114.69 | 5,323,684 | +0.61(+0.53%) |
Sep 04, 2025 | 113.46 | 114.10 | 113.14 | 114.08 | 5,495,414 | +1.02(+0.90%) |
Sep 03, 2025 | 112.57 | 113.14 | 112.27 | 113.06 | 8,269,336 | +1.86(+1.67%) |
Sep 02, 2025 | 109.95 | 111.20 | 109.70 | 111.20 | 8,204,157 | -0.19(-0.17%) |
Aug 29, 2025 | 111.28 | 111.72 | 110.92 | 111.39 | 4,311,781 | -0.22(-0.20%) |
Aug 28, 2025 | 111.12 | 111.66 | 110.84 | 111.61 | 4,645,100 | +0.42(+0.38%) |
Aug 27, 2025 | 110.73 | 111.29 | 110.62 | 111.19 | 3,603,888 | +0.19(+0.17%) |
Aug 26, 2025 | 111.27 | 111.27 | 110.67 | 111.00 | 4,680,594 | -0.49(-0.44%) |
Aug 25, 2025 | 111.21 | 111.89 | 111.06 | 111.49 | 5,684,387 | +0.18(+0.16%) |
Aug 22, 2025 | 110.38 | 111.69 | 110.34 | 111.31 | 6,382,954 | +1.58(+1.44%) |
Aug 21, 2025 | 109.59 | 110.00 | 109.27 | 109.73 | 3,844,572 | -0.12(-0.11%) |
Aug 20, 2025 | 110.10 | 110.23 | 108.82 | 109.85 | 8,825,514 | -0.33(-0.30%) |
Aug 19, 2025 | 110.82 | 110.82 | 109.74 | 110.18 | 5,085,717 | -0.62(-0.56%) |
Aug 18, 2025 | 111.38 | 111.39 | 110.57 | 110.80 | 4,296,457 | -0.68(-0.61%) |
Aug 15, 2025 | 111.53 | 112.22 | 111.32 | 111.48 | 5,535,606 | +0.28(+0.25%) |
Aug 14, 2025 | 110.68 | 111.79 | 110.63 | 111.20 | 5,120,914 | +0.09(+0.08%) |
Aug 13, 2025 | 110.60 | 111.41 | 110.49 | 111.11 | 8,215,588 | +0.86(+0.78%) |
Aug 12, 2025 | 108.68 | 110.37 | 108.63 | 110.25 | 7,128,056 | +2.07(+1.91%) |
Aug 11, 2025 | 107.94 | 108.33 | 107.83 | 108.18 | 4,686,433 | +0.55(+0.51%) |
Aug 08, 2025 | 107.31 | 108.21 | 107.31 | 107.63 | 5,984,469 | +0.36(+0.34%) |
Aug 07, 2025 | 108.31 | 108.44 | 106.64 | 107.27 | 6,248,539 | -0.46(-0.43%) |
Aug 06, 2025 | 107.87 | 108.02 | 106.87 | 107.73 | 5,172,954 | +0.41(+0.38%) |
Aug 05, 2025 | 108.21 | 108.56 | 107.29 | 107.32 | 5,774,138 | -0.84(-0.78%) |
Aug 04, 2025 | 106.81 | 108.18 | 106.67 | 108.16 | 4,908,042 | +2.04(+1.92%) |