Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 13, 2025 | 130.55 | 132.02 | 129.97 | 131.91 | 400,289 | +2.79(+2.16%) |
Oct 10, 2025 | 132.89 | 133.66 | 128.69 | 129.12 | 385,543 | -3.58(-2.70%) |
Oct 09, 2025 | 135.45 | 135.45 | 131.12 | 132.70 | 669,444 | -2.46(-1.82%) |
Oct 08, 2025 | 136.92 | 137.60 | 132.47 | 135.16 | 868,226 | -2.18(-1.59%) |
Oct 07, 2025 | 140.63 | 140.77 | 136.93 | 137.34 | 506,992 | -2.48(-1.77%) |
Oct 06, 2025 | 138.22 | 140.24 | 137.49 | 139.82 | 398,381 | +1.22(+0.88%) |
Oct 03, 2025 | 137.89 | 140.28 | 137.61 | 138.60 | 570,680 | +0.58(+0.42%) |
Oct 02, 2025 | 134.65 | 138.16 | 133.69 | 138.02 | 511,461 | +4.05(+3.02%) |
Oct 01, 2025 | 132.84 | 134.69 | 132.46 | 133.97 | 597,252 | +1.04(+0.78%) |
Sep 30, 2025 | 132.87 | 133.59 | 131.10 | 132.93 | 555,502 | -0.59(-0.44%) |
Sep 29, 2025 | 134.02 | 134.44 | 131.36 | 133.52 | 531,294 | +0.51(+0.38%) |
Sep 26, 2025 | 131.46 | 133.53 | 130.75 | 133.01 | 493,873 | +1.36(+1.03%) |
Sep 25, 2025 | 133.41 | 133.65 | 131.25 | 131.65 | 448,302 | -2.82(-2.10%) |
Sep 24, 2025 | 133.67 | 134.82 | 133.31 | 134.47 | 285,620 | +0.48(+0.36%) |
Sep 23, 2025 | 134.65 | 136.53 | 133.17 | 133.99 | 393,970 | -0.42(-0.31%) |
Sep 22, 2025 | 133.89 | 135.19 | 133.38 | 134.41 | 623,037 | -0.45(-0.33%) |
Sep 19, 2025 | 135.25 | 135.67 | 133.56 | 134.86 | 1,979,792 | -0.30(-0.22%) |
Sep 18, 2025 | 134.17 | 136.17 | 132.20 | 135.16 | 665,871 | +1.21(+0.90%) |
Sep 17, 2025 | 134.64 | 137.99 | 132.89 | 133.95 | 822,066 | -0.74(-0.55%) |
Sep 16, 2025 | 134.36 | 136.16 | 132.71 | 134.69 | 637,590 | +0.50(+0.37%) |
Sep 15, 2025 | 135.00 | 137.16 | 133.36 | 134.19 | 704,450 | -0.40(-0.30%) |
Sep 12, 2025 | 138.63 | 139.30 | 134.30 | 134.59 | 522,046 | -4.19(-3.02%) |
Sep 11, 2025 | 138.34 | 140.72 | 138.31 | 138.78 | 1,054,958 | +0.86(+0.62%) |
Sep 10, 2025 | 138.16 | 139.68 | 136.91 | 137.92 | 491,496 | -0.76(-0.55%) |
Sep 09, 2025 | 141.83 | 141.95 | 137.68 | 138.68 | 626,832 | -3.15(-2.22%) |
Sep 08, 2025 | 144.65 | 146.18 | 140.20 | 141.83 | 800,356 | -2.60(-1.80%) |
Sep 05, 2025 | 142.71 | 145.77 | 141.86 | 144.43 | 951,812 | +2.62(+1.85%) |
Sep 04, 2025 | 137.58 | 141.99 | 135.92 | 141.81 | 822,040 | +6.17(+4.55%) |
Sep 03, 2025 | 137.27 | 137.67 | 134.55 | 135.64 | 889,063 | -1.73(-1.26%) |
Sep 02, 2025 | 134.87 | 137.68 | 134.69 | 137.37 | 756,124 | +0.52(+0.38%) |
Aug 29, 2025 | 136.95 | 137.95 | 135.74 | 136.85 | 799,994 | +0.01(+0.01%) |
Aug 28, 2025 | 138.48 | 138.72 | 135.13 | 136.84 | 896,293 | -0.94(-0.68%) |
Aug 27, 2025 | 136.30 | 138.42 | 135.90 | 137.78 | 764,621 | +1.52(+1.12%) |
Aug 26, 2025 | 136.24 | 138.26 | 135.81 | 136.26 | 788,201 | +0.14(+0.10%) |
Aug 25, 2025 | 136.15 | 137.74 | 134.16 | 136.12 | 993,137 | -1.19(-0.87%) |
Aug 22, 2025 | 131.45 | 137.65 | 130.89 | 137.31 | 810,747 | +7.18(+5.52%) |
Aug 21, 2025 | 130.06 | 130.67 | 129.18 | 130.13 | 759,255 | -0.27(-0.21%) |
Aug 20, 2025 | 132.05 | 132.47 | 130.11 | 130.40 | 664,797 | -2.21(-1.67%) |
Aug 19, 2025 | 131.61 | 133.18 | 130.95 | 132.61 | 701,399 | +1.89(+1.45%) |
Aug 18, 2025 | 132.44 | 134.88 | 130.50 | 130.72 | 901,271 | -1.89(-1.43%) |
Aug 15, 2025 | 134.47 | 135.37 | 132.47 | 132.61 | 740,245 | -1.62(-1.21%) |
Aug 14, 2025 | 135.85 | 136.25 | 133.59 | 134.23 | 1,118,518 | -3.75(-2.72%) |
Aug 13, 2025 | 130.97 | 138.49 | 130.94 | 137.98 | 1,494,462 | +7.67(+5.89%) |
Aug 12, 2025 | 121.42 | 130.66 | 120.55 | 130.31 | 2,265,211 | +10.32(+8.60%) |
Aug 11, 2025 | 120.33 | 122.21 | 118.71 | 119.99 | 1,248,398 | +0.28(+0.23%) |
Aug 08, 2025 | 120.22 | 122.19 | 119.50 | 119.71 | 1,252,786 | -0.46(-0.38%) |
Aug 07, 2025 | 121.90 | 123.93 | 119.58 | 120.17 | 1,985,581 | +1.87(+1.58%) |
Aug 06, 2025 | 144.34 | 145.57 | 118.09 | 118.30 | 4,885,596 | -26.41(-18.25%) |
Aug 05, 2025 | 142.36 | 144.98 | 141.44 | 144.71 | 1,164,526 | +2.90(+2.04%) |
Aug 04, 2025 | 142.09 | 142.57 | 141.10 | 141.81 | 779,228 | +0.08(+0.06%) |