Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2025 | 240.75 | 246.30 | 238.61 | 244.85 | 31,646,762 | +1.75(+0.72%) |
Sep 30, 2025 | 242.81 | 243.29 | 239.25 | 243.10 | 34,717,012 | -0.95(-0.39%) |
Sep 29, 2025 | 247.85 | 251.15 | 242.77 | 244.05 | 32,468,128 | -2.49(-1.01%) |
Sep 26, 2025 | 247.07 | 249.42 | 245.97 | 246.54 | 18,571,402 | +0.75(+0.31%) |
Sep 25, 2025 | 244.40 | 246.49 | 240.74 | 245.79 | 30,991,820 | -1.35(-0.55%) |
Sep 24, 2025 | 251.66 | 252.35 | 246.44 | 247.14 | 28,182,040 | -4.52(-1.80%) |
Sep 23, 2025 | 253.04 | 254.36 | 250.48 | 251.66 | 26,618,608 | -0.87(-0.34%) |
Sep 22, 2025 | 254.43 | 255.78 | 250.30 | 252.53 | 32,274,028 | -2.19(-0.86%) |
Sep 19, 2025 | 253.25 | 256.00 | 251.81 | 254.72 | 55,572,208 | +2.69(+1.07%) |
Sep 18, 2025 | 251.68 | 253.99 | 249.80 | 252.03 | 31,229,312 | +2.50(+1.00%) |
Sep 17, 2025 | 251.22 | 251.60 | 246.28 | 249.53 | 34,088,360 | -1.63(-0.65%) |
Sep 16, 2025 | 252.08 | 253.04 | 249.47 | 251.16 | 34,101,176 | -0.45(-0.18%) |
Sep 15, 2025 | 244.66 | 252.41 | 244.66 | 251.61 | 58,852,800 | +10.81(+4.49%) |
Sep 12, 2025 | 240.37 | 242.07 | 238.00 | 240.80 | 26,771,872 | +0.43(+0.18%) |
Sep 11, 2025 | 239.88 | 242.25 | 236.25 | 240.37 | 30,576,432 | +1.20(+0.50%) |
Sep 10, 2025 | 238.90 | 241.66 | 237.85 | 239.17 | 35,122,816 | -0.46(-0.19%) |
Sep 09, 2025 | 234.16 | 240.47 | 233.23 | 239.63 | 38,044,560 | +5.59(+2.39%) |
Sep 08, 2025 | 235.47 | 238.08 | 233.67 | 234.04 | 32,469,080 | -0.75(-0.32%) |
Sep 05, 2025 | 231.99 | 235.55 | 231.69 | 234.79 | 46,630,612 | +2.70(+1.16%) |
Sep 04, 2025 | 229.44 | 232.16 | 225.91 | 232.09 | 51,707,500 | +1.64(+0.71%) |
Sep 03, 2025 | 226.01 | 231.10 | 224.59 | 230.45 | 103,435,168 | +19.29(+9.14%) |
Sep 02, 2025 | 208.25 | 211.49 | 206.01 | 211.16 | 47,358,400 | -1.56(-0.73%) |
Aug 29, 2025 | 210.32 | 214.45 | 210.01 | 212.72 | 39,763,900 | +1.27(+0.60%) |
Aug 28, 2025 | 207.06 | 212.03 | 206.72 | 211.45 | 32,361,272 | +4.16(+2.00%) |
Aug 27, 2025 | 205.52 | 208.72 | 205.47 | 207.29 | 23,026,642 | +0.34(+0.16%) |
Aug 26, 2025 | 207.32 | 207.66 | 205.52 | 206.96 | 28,485,306 | -1.35(-0.65%) |
Aug 25, 2025 | 206.25 | 210.33 | 205.10 | 208.30 | 29,948,126 | +2.40(+1.16%) |
Aug 22, 2025 | 202.55 | 208.34 | 201.12 | 205.91 | 42,865,496 | +6.33(+3.17%) |
Aug 21, 2025 | 199.56 | 202.30 | 199.25 | 199.57 | 19,758,804 | +0.43(+0.22%) |
Aug 20, 2025 | 200.55 | 201.10 | 196.42 | 199.14 | 28,968,554 | -2.25(-1.12%) |
Aug 19, 2025 | 202.85 | 203.26 | 199.78 | 201.39 | 24,237,730 | -1.93(-0.95%) |
Aug 18, 2025 | 204.02 | 205.08 | 202.31 | 203.32 | 18,542,332 | -0.40(-0.20%) |
Aug 15, 2025 | 203.67 | 206.26 | 201.10 | 203.72 | 34,962,912 | +0.96(+0.47%) |
Aug 14, 2025 | 201.32 | 204.26 | 201.04 | 202.76 | 25,239,910 | +0.98(+0.49%) |
Aug 13, 2025 | 203.95 | 204.35 | 197.33 | 201.78 | 28,360,026 | -1.38(-0.68%) |
Aug 12, 2025 | 201.19 | 204.32 | 200.41 | 203.16 | 30,440,020 | +2.34(+1.16%) |
Aug 11, 2025 | 200.75 | 201.29 | 198.89 | 200.82 | 25,851,250 | -0.42(-0.21%) |
Aug 08, 2025 | 197.04 | 202.43 | 196.99 | 201.24 | 39,196,980 | +4.90(+2.49%) |
Aug 07, 2025 | 196.88 | 197.36 | 194.16 | 196.34 | 26,363,182 | +0.43(+0.22%) |
Aug 06, 2025 | 194.33 | 196.45 | 193.50 | 195.91 | 21,569,764 | +1.42(+0.73%) |
Aug 05, 2025 | 194.54 | 197.68 | 193.71 | 194.50 | 31,610,222 | -0.37(-0.19%) |
Aug 04, 2025 | 190.12 | 195.10 | 189.95 | 194.87 | 31,563,838 | +5.91(+3.12%) |