Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2025 | 142.23 | 144.29 | 142.23 | 143.21 | 845,579 | +0.68(+0.48%) |
Oct 15, 2025 | 141.49 | 143.11 | 141.02 | 142.53 | 1,007,550 | +0.97(+0.69%) |
Oct 14, 2025 | 139.96 | 143.53 | 139.50 | 141.56 | 1,629,375 | +1.93(+1.38%) |
Oct 13, 2025 | 141.00 | 141.99 | 139.21 | 139.63 | 1,321,893 | -3.35(-2.34%) |
Oct 10, 2025 | 141.75 | 144.04 | 140.14 | 142.98 | 1,516,986 | +1.93(+1.37%) |
Oct 09, 2025 | 141.45 | 141.75 | 140.20 | 141.05 | 988,765 | +0.02(+0.01%) |
Oct 08, 2025 | 143.51 | 143.51 | 140.20 | 141.03 | 952,574 | -1.48(-1.04%) |
Oct 07, 2025 | 139.38 | 142.97 | 139.12 | 142.51 | 1,815,749 | +3.57(+2.57%) |
Oct 06, 2025 | 137.75 | 138.99 | 136.67 | 138.94 | 1,555,523 | +1.19(+0.86%) |
Oct 03, 2025 | 135.57 | 138.22 | 135.57 | 137.75 | 967,205 | +2.16(+1.59%) |
Oct 02, 2025 | 135.49 | 137.12 | 135.02 | 135.59 | 1,114,622 | -0.48(-0.35%) |
Oct 01, 2025 | 139.40 | 139.62 | 136.03 | 136.07 | 1,250,188 | -3.12(-2.24%) |
Sep 30, 2025 | 137.41 | 139.42 | 137.13 | 139.19 | 1,428,767 | +2.15(+1.57%) |
Sep 29, 2025 | 136.16 | 137.28 | 135.04 | 137.04 | 1,200,397 | +0.68(+0.50%) |
Sep 26, 2025 | 135.28 | 136.52 | 135.21 | 136.36 | 913,368 | +1.26(+0.93%) |
Sep 25, 2025 | 137.66 | 138.12 | 135.03 | 135.10 | 1,433,363 | -1.31(-0.96%) |
Sep 24, 2025 | 136.42 | 137.10 | 135.28 | 136.41 | 1,700,554 | -0.77(-0.56%) |
Sep 23, 2025 | 134.89 | 137.35 | 133.86 | 137.18 | 1,251,501 | +2.13(+1.58%) |
Sep 22, 2025 | 135.07 | 136.24 | 134.79 | 135.05 | 1,021,470 | -0.01(-0.01%) |
Sep 19, 2025 | 135.01 | 135.66 | 134.38 | 135.06 | 2,660,207 | -0.33(-0.24%) |
Sep 18, 2025 | 134.13 | 135.79 | 133.30 | 135.39 | 1,197,388 | -0.70(-0.51%) |
Sep 17, 2025 | 136.84 | 137.94 | 135.88 | 136.09 | 1,024,081 | -0.16(-0.12%) |
Sep 16, 2025 | 137.40 | 138.30 | 136.18 | 136.25 | 1,055,964 | -1.33(-0.97%) |
Sep 15, 2025 | 139.30 | 139.65 | 137.24 | 137.58 | 1,084,091 | -1.70(-1.22%) |
Sep 12, 2025 | 138.50 | 139.89 | 138.21 | 139.28 | 994,554 | -0.35(-0.25%) |
Sep 11, 2025 | 138.75 | 139.76 | 137.67 | 139.63 | 926,639 | +1.13(+0.82%) |
Sep 10, 2025 | 140.21 | 140.48 | 137.53 | 138.50 | 989,966 | -1.59(-1.13%) |
Sep 09, 2025 | 139.53 | 140.60 | 138.73 | 140.09 | 725,551 | +0.07(+0.05%) |
Sep 08, 2025 | 142.65 | 143.22 | 139.02 | 140.02 | 1,331,927 | -3.58(-2.49%) |
Sep 05, 2025 | 141.99 | 143.60 | 141.58 | 143.60 | 782,182 | +2.03(+1.43%) |
Sep 04, 2025 | 141.98 | 142.45 | 140.74 | 141.57 | 1,128,407 | +0.87(+0.62%) |
Sep 03, 2025 | 140.84 | 141.37 | 139.81 | 140.70 | 1,054,832 | -0.71(-0.50%) |
Sep 02, 2025 | 142.99 | 143.74 | 140.99 | 141.41 | 1,018,832 | -2.10(-1.46%) |
Aug 29, 2025 | 143.08 | 144.54 | 142.94 | 143.51 | 941,304 | +0.58(+0.41%) |
Aug 28, 2025 | 144.20 | 144.36 | 142.86 | 142.93 | 947,778 | -1.82(-1.26%) |
Aug 27, 2025 | 143.84 | 144.96 | 143.16 | 144.75 | 1,208,829 | +0.80(+0.56%) |
Aug 26, 2025 | 144.37 | 144.63 | 143.05 | 143.95 | 1,764,560 | -0.45(-0.31%) |
Aug 25, 2025 | 145.54 | 146.29 | 144.07 | 144.40 | 854,934 | -1.80(-1.23%) |
Aug 22, 2025 | 146.45 | 147.84 | 145.12 | 146.20 | 963,951 | +0.33(+0.23%) |
Aug 21, 2025 | 145.31 | 146.22 | 145.25 | 145.87 | 849,072 | +0.25(+0.17%) |
Aug 20, 2025 | 146.07 | 147.87 | 145.36 | 145.62 | 1,107,425 | +0.41(+0.28%) |
Aug 19, 2025 | 142.92 | 145.28 | 142.92 | 145.21 | 1,562,509 | +2.55(+1.79%) |
Aug 18, 2025 | 144.32 | 144.32 | 142.63 | 142.66 | 900,059 | -1.26(-0.88%) |
Aug 15, 2025 | 142.93 | 144.98 | 142.89 | 143.92 | 923,761 | +0.51(+0.36%) |
Aug 14, 2025 | 143.80 | 144.24 | 142.78 | 143.41 | 1,085,464 | -0.32(-0.22%) |
Aug 13, 2025 | 142.08 | 143.77 | 141.77 | 143.73 | 1,174,167 | +1.64(+1.15%) |
Aug 12, 2025 | 144.26 | 145.00 | 140.68 | 142.09 | 1,657,649 | -2.63(-1.82%) |
Aug 11, 2025 | 144.98 | 145.37 | 143.88 | 144.72 | 1,099,989 | +0.19(+0.13%) |
Aug 08, 2025 | 144.01 | 144.81 | 143.75 | 144.53 | 1,998,086 | +0.93(+0.65%) |
Aug 07, 2025 | 140.35 | 143.88 | 140.34 | 143.60 | 1,781,251 | +2.50(+1.77%) |
Aug 06, 2025 | 141.19 | 142.57 | 140.66 | 141.10 | 2,099,758 | +0.41(+0.29%) |
Aug 05, 2025 | 141.32 | 141.91 | 139.92 | 140.69 | 6,195,259 | -5.47(-3.74%) |
Aug 04, 2025 | 144.89 | 146.81 | 144.70 | 146.16 | 1,311,449 | +1.27(+0.88%) |