Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 13, 2025 | 224.74 | 228.74 | 223.38 | 225.35 | 288,069 | +0.48(+0.21%) |
Oct 10, 2025 | 232.39 | 232.39 | 224.00 | 224.87 | 259,996 | -5.85(-2.54%) |
Oct 09, 2025 | 235.00 | 236.76 | 230.28 | 230.72 | 207,162 | -3.93(-1.67%) |
Oct 08, 2025 | 239.88 | 239.88 | 233.58 | 234.65 | 325,517 | -4.87(-2.03%) |
Oct 07, 2025 | 242.33 | 243.00 | 236.49 | 239.52 | 324,075 | -3.96(-1.63%) |
Oct 06, 2025 | 250.00 | 250.34 | 242.09 | 243.48 | 310,937 | -6.38(-2.55%) |
Oct 03, 2025 | 251.92 | 255.25 | 248.34 | 249.86 | 313,866 | -2.99(-1.18%) |
Oct 02, 2025 | 256.20 | 257.36 | 249.85 | 252.85 | 364,850 | -3.69(-1.44%) |
Oct 01, 2025 | 275.28 | 277.73 | 254.15 | 256.54 | 495,695 | -19.12(-6.94%) |
Sep 30, 2025 | 282.42 | 283.14 | 274.58 | 275.66 | 244,645 | -6.92(-2.45%) |
Sep 29, 2025 | 280.18 | 282.61 | 277.43 | 282.58 | 177,839 | +4.05(+1.45%) |
Sep 26, 2025 | 276.40 | 279.23 | 274.36 | 278.53 | 143,195 | +2.56(+0.93%) |
Sep 25, 2025 | 279.19 | 279.39 | 275.01 | 275.97 | 154,879 | -3.71(-1.33%) |
Sep 24, 2025 | 280.93 | 282.49 | 276.64 | 279.68 | 130,578 | -0.68(-0.24%) |
Sep 23, 2025 | 284.77 | 285.44 | 280.34 | 280.36 | 225,563 | -4.82(-1.69%) |
Sep 22, 2025 | 281.05 | 285.61 | 278.78 | 285.18 | 244,876 | +3.61(+1.28%) |
Sep 19, 2025 | 279.29 | 281.88 | 276.11 | 281.57 | 346,059 | +1.68(+0.60%) |
Sep 18, 2025 | 276.95 | 280.63 | 275.94 | 279.89 | 143,361 | +3.14(+1.13%) |
Sep 17, 2025 | 276.45 | 278.10 | 272.50 | 276.75 | 198,508 | +0.49(+0.18%) |
Sep 16, 2025 | 280.30 | 280.30 | 273.40 | 276.26 | 164,596 | -3.96(-1.41%) |
Sep 15, 2025 | 276.09 | 280.64 | 275.73 | 280.22 | 237,480 | +4.13(+1.50%) |
Sep 12, 2025 | 284.33 | 284.48 | 275.65 | 276.09 | 259,742 | -5.39(-1.91%) |
Sep 11, 2025 | 276.75 | 282.68 | 275.95 | 281.48 | 233,890 | +4.76(+1.72%) |
Sep 10, 2025 | 279.59 | 280.26 | 275.58 | 276.72 | 270,201 | -2.87(-1.03%) |
Sep 09, 2025 | 286.60 | 287.50 | 277.45 | 279.59 | 202,070 | -6.87(-2.40%) |
Sep 08, 2025 | 284.89 | 288.74 | 284.08 | 286.46 | 258,237 | +1.65(+0.58%) |
Sep 05, 2025 | 281.56 | 285.05 | 280.36 | 284.81 | 177,568 | +5.57(+1.99%) |
Sep 04, 2025 | 275.81 | 279.26 | 272.75 | 279.24 | 233,891 | +2.95(+1.07%) |
Sep 03, 2025 | 273.95 | 276.44 | 270.62 | 276.29 | 258,017 | +2.75(+1.01%) |
Sep 02, 2025 | 272.82 | 278.80 | 272.41 | 273.54 | 166,714 | -3.84(-1.38%) |
Aug 29, 2025 | 276.13 | 277.38 | 272.73 | 277.38 | 221,099 | +1.16(+0.42%) |
Aug 28, 2025 | 276.39 | 278.95 | 275.29 | 276.22 | 180,317 | -0.05(-0.02%) |
Aug 27, 2025 | 274.34 | 277.65 | 274.12 | 276.27 | 285,563 | +2.54(+0.93%) |
Aug 26, 2025 | 274.88 | 278.00 | 271.84 | 273.73 | 406,584 | -1.06(-0.39%) |
Aug 25, 2025 | 274.31 | 277.25 | 272.40 | 274.79 | 242,060 | -0.53(-0.19%) |
Aug 22, 2025 | 270.00 | 276.52 | 267.90 | 275.32 | 328,243 | +5.35(+1.98%) |
Aug 21, 2025 | 265.33 | 270.34 | 264.94 | 269.97 | 188,674 | +2.51(+0.94%) |
Aug 20, 2025 | 269.67 | 270.35 | 266.89 | 267.46 | 235,204 | -2.47(-0.92%) |
Aug 19, 2025 | 268.12 | 273.50 | 266.59 | 269.93 | 267,237 | +0.83(+0.31%) |
Aug 18, 2025 | 266.73 | 272.80 | 265.26 | 269.10 | 314,641 | +3.81(+1.43%) |
Aug 15, 2025 | 264.98 | 268.00 | 263.73 | 265.30 | 274,445 | -0.10(-0.04%) |
Aug 14, 2025 | 268.50 | 270.87 | 264.90 | 265.40 | 240,189 | -3.32(-1.24%) |
Aug 13, 2025 | 275.76 | 275.76 | 264.33 | 268.72 | 303,491 | -3.72(-1.37%) |
Aug 12, 2025 | 281.07 | 281.07 | 268.60 | 272.44 | 410,212 | -8.44(-3.00%) |
Aug 11, 2025 | 281.98 | 290.55 | 279.63 | 280.88 | 457,001 | -2.48(-0.88%) |
Aug 08, 2025 | 300.00 | 300.25 | 282.74 | 283.36 | 635,503 | -17.01(-5.66%) |
Aug 07, 2025 | 312.84 | 315.31 | 298.96 | 300.37 | 605,723 | -12.00(-3.84%) |
Aug 06, 2025 | 315.71 | 315.76 | 302.36 | 312.37 | 491,808 | -1.33(-0.42%) |
Aug 05, 2025 | 321.70 | 323.33 | 310.32 | 313.70 | 564,433 | -7.55(-2.35%) |
Aug 04, 2025 | 321.80 | 326.04 | 315.99 | 321.25 | 894,617 | +2.10(+0.66%) |