Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2025 | 162.15 | 162.40 | 160.87 | 161.35 | 10,916 | +1.39(+0.87%) |
Oct 14, 2025 | 157.01 | 161.23 | 157.01 | 159.96 | 8,994 | -0.32(-0.20%) |
Oct 13, 2025 | 159.97 | 160.41 | 159.66 | 160.28 | 16,529 | +3.07(+1.95%) |
Oct 10, 2025 | 162.94 | 163.35 | 157.22 | 157.22 | 12,937 | -5.22(-3.22%) |
Oct 09, 2025 | 162.99 | 162.99 | 161.81 | 162.44 | 9,401 | -0.54(-0.33%) |
Oct 08, 2025 | 161.43 | 163.00 | 161.43 | 162.98 | 8,236 | +2.41(+1.50%) |
Oct 07, 2025 | 161.46 | 161.61 | 159.15 | 160.57 | 14,623 | -0.92(-0.57%) |
Oct 06, 2025 | 161.74 | 162.47 | 160.97 | 161.49 | 7,521 | +0.82(+0.51%) |
Oct 03, 2025 | 161.83 | 161.83 | 160.01 | 160.67 | 28,796 | -0.52(-0.32%) |
Oct 02, 2025 | 160.84 | 161.19 | 160.13 | 161.19 | 33,441 | +0.84(+0.52%) |
Oct 01, 2025 | 160.22 | 160.58 | 159.66 | 160.35 | 15,228 | -0.31(-0.19%) |
Sep 30, 2025 | 160.90 | 160.97 | 159.38 | 160.66 | 22,793 | -0.28(-0.17%) |
Sep 29, 2025 | 161.07 | 161.14 | 160.50 | 160.94 | 6,110 | +1.37(+0.86%) |
Sep 26, 2025 | 159.14 | 160.01 | 158.70 | 159.57 | 8,082 | +0.72(+0.45%) |
Sep 25, 2025 | 157.96 | 159.17 | 157.24 | 158.85 | 16,150 | -1.00(-0.63%) |
Sep 24, 2025 | 161.58 | 161.74 | 159.68 | 159.85 | 12,428 | -1.50(-0.93%) |
Sep 23, 2025 | 162.68 | 162.68 | 160.89 | 161.35 | 20,417 | -1.36(-0.83%) |
Sep 22, 2025 | 161.83 | 162.74 | 161.39 | 162.71 | 8,395 | +0.34(+0.21%) |
Sep 19, 2025 | 162.60 | 162.60 | 160.85 | 162.37 | 6,096 | +0.46(+0.28%) |
Sep 18, 2025 | 161.24 | 162.56 | 161.06 | 161.91 | 8,153 | +1.84(+1.15%) |
Sep 17, 2025 | 160.28 | 160.72 | 158.81 | 160.07 | 24,370 | +0.03(+0.02%) |
Sep 16, 2025 | 160.73 | 160.73 | 159.48 | 160.04 | 7,158 | -0.53(-0.33%) |
Sep 15, 2025 | 160.18 | 160.92 | 160.18 | 160.57 | 8,827 | +0.66(+0.41%) |
Sep 12, 2025 | 161.09 | 161.09 | 159.63 | 159.91 | 19,453 | -1.18(-0.73%) |
Sep 11, 2025 | 159.73 | 161.37 | 159.73 | 161.08 | 7,828 | +1.44(+0.90%) |
Sep 10, 2025 | 160.13 | 160.65 | 158.90 | 159.65 | 5,609 | +0.71(+0.45%) |
Sep 09, 2025 | 158.44 | 159.20 | 157.80 | 158.93 | 10,211 | +0.76(+0.48%) |
Sep 08, 2025 | 157.31 | 158.20 | 157.31 | 158.17 | 9,335 | +1.72(+1.10%) |
Sep 05, 2025 | 158.30 | 158.30 | 154.87 | 156.45 | 14,541 | -0.37(-0.24%) |
Sep 04, 2025 | 155.55 | 156.82 | 155.55 | 156.82 | 9,886 | +1.58(+1.02%) |
Sep 03, 2025 | 155.40 | 155.69 | 154.54 | 155.24 | 8,170 | +0.22(+0.14%) |
Sep 02, 2025 | 153.91 | 155.34 | 153.91 | 155.02 | 32,764 | -1.55(-0.99%) |
Aug 29, 2025 | 156.53 | 156.84 | 156.21 | 156.57 | 9,158 | -1.48(-0.94%) |
Aug 28, 2025 | 157.12 | 159.63 | 157.12 | 158.05 | 7,736 | +1.52(+0.97%) |
Aug 27, 2025 | 156.67 | 157.04 | 156.35 | 156.54 | 9,360 | +0.11(+0.07%) |
Aug 26, 2025 | 155.28 | 156.72 | 155.28 | 156.43 | 23,319 | +0.99(+0.64%) |
Aug 25, 2025 | 156.12 | 156.34 | 155.43 | 155.43 | 22,461 | -0.75(-0.48%) |
Aug 22, 2025 | 156.57 | 157.25 | 156.19 | 156.19 | 19,850 | +2.34(+1.52%) |
Aug 21, 2025 | 153.47 | 154.42 | 153.39 | 153.85 | 11,865 | -0.62(-0.40%) |
Aug 20, 2025 | 154.12 | 154.47 | 152.50 | 154.47 | 8,679 | +0.07(+0.05%) |
Aug 19, 2025 | 156.12 | 156.23 | 154.07 | 154.40 | 11,634 | -2.07(-1.32%) |
Aug 18, 2025 | 155.56 | 156.56 | 155.56 | 156.46 | 16,217 | +0.87(+0.56%) |
Aug 15, 2025 | 155.95 | 155.95 | 155.13 | 155.59 | 6,300 | -0.25(-0.16%) |
Aug 14, 2025 | 155.66 | 156.58 | 155.19 | 155.84 | 9,476 | -1.22(-0.78%) |
Aug 13, 2025 | 157.54 | 157.89 | 155.65 | 157.06 | 11,199 | +0.00(+0.00%) |
Aug 12, 2025 | 155.80 | 157.06 | 155.66 | 157.06 | 7,357 | +2.48(+1.60%) |
Aug 11, 2025 | 155.18 | 155.62 | 154.44 | 154.58 | 6,283 | -0.51(-0.33%) |
Aug 08, 2025 | 155.85 | 156.52 | 155.01 | 155.09 | 10,565 | -0.43(-0.28%) |
Aug 07, 2025 | 157.23 | 157.23 | 154.47 | 155.52 | 26,568 | -0.43(-0.27%) |
Aug 06, 2025 | 154.99 | 156.03 | 154.38 | 155.95 | 11,108 | +0.98(+0.63%) |
Aug 05, 2025 | 157.04 | 157.04 | 154.11 | 154.97 | 37,672 | -1.31(-0.84%) |
Aug 04, 2025 | 154.29 | 156.33 | 154.29 | 156.28 | 51,345 | +3.11(+2.03%) |