Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2025 | 128.49 | 128.49 | 126.75 | 128.34 | 47,701 | +0.49(+0.38%) |
Oct 13, 2025 | 127.63 | 128.60 | 125.71 | 127.85 | 51,669 | +1.09(+0.86%) |
Oct 10, 2025 | 127.60 | 128.62 | 126.58 | 126.76 | 55,098 | -0.52(-0.41%) |
Oct 09, 2025 | 127.06 | 128.85 | 127.05 | 127.28 | 48,270 | -1.85(-1.43%) |
Oct 08, 2025 | 128.46 | 129.91 | 128.04 | 129.13 | 27,961 | +0.16(+0.12%) |
Oct 07, 2025 | 129.28 | 130.45 | 128.11 | 128.97 | 20,821 | -3.58(-2.70%) |
Oct 06, 2025 | 132.14 | 132.55 | 130.93 | 132.55 | 51,787 | +0.37(+0.28%) |
Oct 03, 2025 | 130.75 | 132.42 | 130.32 | 132.18 | 26,189 | -2.82(-2.09%) |
Oct 02, 2025 | 133.46 | 135.43 | 133.46 | 135.00 | 17,955 | +0.28(+0.21%) |
Oct 01, 2025 | 133.36 | 135.43 | 133.36 | 134.72 | 60,073 | -2.44(-1.78%) |
Sep 30, 2025 | 134.98 | 137.56 | 133.91 | 137.16 | 156,878 | +3.16(+2.36%) |
Sep 29, 2025 | 131.18 | 134.37 | 130.54 | 134.00 | 95,456 | +2.25(+1.71%) |
Sep 26, 2025 | 130.35 | 132.54 | 130.35 | 131.75 | 56,174 | +0.24(+0.18%) |
Sep 25, 2025 | 133.01 | 133.01 | 131.13 | 131.51 | 440,196 | -2.09(-1.56%) |
Sep 24, 2025 | 131.77 | 133.78 | 130.76 | 133.60 | 118,024 | -0.92(-0.68%) |
Sep 23, 2025 | 133.66 | 134.99 | 132.33 | 134.52 | 36,288 | +0.05(+0.04%) |
Sep 22, 2025 | 131.10 | 134.47 | 131.06 | 134.47 | 72,256 | +0.22(+0.16%) |
Sep 19, 2025 | 134.72 | 135.99 | 133.52 | 134.25 | 52,257 | -2.97(-2.16%) |
Sep 18, 2025 | 135.81 | 138.76 | 135.81 | 137.22 | 74,247 | +6.85(+5.25%) |
Sep 17, 2025 | 131.10 | 132.93 | 130.00 | 130.37 | 72,333 | -0.79(-0.60%) |
Sep 16, 2025 | 130.68 | 131.68 | 130.00 | 131.16 | 76,782 | +1.02(+0.78%) |
Sep 15, 2025 | 130.11 | 131.46 | 129.81 | 130.14 | 123,876 | -1.13(-0.86%) |
Sep 12, 2025 | 129.36 | 131.90 | 129.36 | 131.27 | 31,168 | +5.64(+4.49%) |
Sep 11, 2025 | 123.01 | 125.83 | 123.01 | 125.63 | 64,955 | +2.38(+1.93%) |
Sep 10, 2025 | 126.28 | 126.28 | 123.22 | 123.25 | 39,824 | -4.73(-3.70%) |
Sep 09, 2025 | 128.01 | 128.94 | 127.60 | 127.98 | 43,107 | -1.82(-1.40%) |
Sep 08, 2025 | 130.42 | 130.42 | 127.83 | 129.80 | 65,807 | +2.77(+2.18%) |
Sep 05, 2025 | 128.00 | 128.46 | 126.01 | 127.03 | 27,168 | +1.93(+1.54%) |
Sep 04, 2025 | 123.46 | 125.87 | 123.26 | 125.10 | 43,281 | +3.02(+2.47%) |
Sep 03, 2025 | 121.28 | 122.09 | 120.59 | 122.08 | 35,677 | -0.05(-0.04%) |
Sep 02, 2025 | 122.44 | 123.49 | 121.40 | 122.13 | 58,478 | -3.65(-2.90%) |
Aug 29, 2025 | 126.16 | 127.21 | 124.94 | 125.78 | 37,062 | -1.84(-1.44%) |
Aug 28, 2025 | 126.51 | 128.70 | 126.51 | 127.62 | 54,834 | -1.70(-1.31%) |
Aug 27, 2025 | 128.28 | 129.73 | 127.76 | 129.32 | 29,978 | -1.36(-1.04%) |
Aug 26, 2025 | 130.80 | 132.09 | 129.50 | 130.68 | 38,945 | +0.16(+0.12%) |
Aug 25, 2025 | 133.99 | 133.99 | 130.52 | 130.52 | 57,434 | -3.93(-2.92%) |
Aug 22, 2025 | 133.97 | 135.77 | 133.01 | 134.45 | 30,711 | +1.91(+1.44%) |
Aug 21, 2025 | 134.26 | 135.00 | 132.21 | 132.54 | 109,274 | -4.32(-3.16%) |
Aug 20, 2025 | 134.61 | 137.84 | 134.61 | 136.86 | 53,167 | +6.20(+4.75%) |
Aug 19, 2025 | 128.73 | 132.01 | 128.73 | 130.66 | 46,404 | -0.96(-0.73%) |
Aug 18, 2025 | 131.51 | 133.01 | 130.02 | 131.62 | 65,167 | -0.90(-0.68%) |
Aug 15, 2025 | 130.26 | 132.79 | 130.26 | 132.52 | 30,696 | +0.25(+0.19%) |
Aug 14, 2025 | 129.84 | 132.99 | 129.84 | 132.27 | 64,784 | +1.30(+0.99%) |
Aug 13, 2025 | 132.42 | 133.33 | 130.23 | 130.97 | 181,999 | -4.23(-3.13%) |
Aug 12, 2025 | 134.01 | 136.19 | 134.01 | 135.20 | 39,690 | +0.17(+0.13%) |
Aug 11, 2025 | 137.13 | 137.13 | 134.92 | 135.03 | 180,230 | -3.65(-2.63%) |
Aug 08, 2025 | 137.62 | 139.16 | 136.56 | 138.68 | 272,524 | -5.35(-3.71%) |
Aug 07, 2025 | 143.12 | 145.12 | 141.75 | 144.03 | 590,492 | -0.34(-0.24%) |
Aug 06, 2025 | 146.53 | 147.77 | 143.59 | 144.38 | 72,412 | -8.22(-5.38%) |
Aug 05, 2025 | 153.08 | 154.26 | 151.74 | 152.59 | 25,153 | -2.39(-1.54%) |
Aug 04, 2025 | 153.74 | 156.33 | 153.00 | 154.98 | 42,881 | +0.98(+0.64%) |