Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2025 | 221.01 | 222.81 | 218.94 | 222.41 | 41,232,324 | +1.78(+0.81%) |
Oct 01, 2025 | 217.36 | 222.15 | 216.61 | 220.63 | 43,907,232 | +1.06(+0.48%) |
Sep 30, 2025 | 222.03 | 222.24 | 217.89 | 219.57 | 48,357,900 | -2.60(-1.17%) |
Sep 29, 2025 | 220.08 | 222.60 | 219.30 | 222.17 | 44,234,008 | +2.39(+1.09%) |
Sep 26, 2025 | 219.08 | 221.05 | 218.02 | 219.78 | 41,794,488 | +1.63(+0.75%) |
Sep 25, 2025 | 220.06 | 220.67 | 216.47 | 218.15 | 52,177,800 | -2.06(-0.94%) |
Sep 24, 2025 | 224.15 | 224.56 | 219.45 | 220.21 | 49,467,972 | -0.50(-0.23%) |
Sep 23, 2025 | 227.83 | 227.86 | 220.07 | 220.71 | 70,897,000 | -6.92(-3.04%) |
Sep 22, 2025 | 230.56 | 230.56 | 227.51 | 227.63 | 45,866,928 | -3.85(-1.66%) |
Sep 19, 2025 | 232.37 | 234.16 | 229.70 | 231.48 | 98,016,648 | +0.25(+0.11%) |
Sep 18, 2025 | 232.50 | 233.48 | 228.79 | 231.23 | 37,915,448 | -0.39(-0.17%) |
Sep 17, 2025 | 233.77 | 234.30 | 228.71 | 231.62 | 42,754,036 | -2.43(-1.04%) |
Sep 16, 2025 | 232.93 | 235.90 | 232.23 | 234.05 | 38,248,168 | +2.62(+1.13%) |
Sep 15, 2025 | 230.62 | 233.73 | 230.32 | 231.43 | 33,328,604 | +3.28(+1.44%) |
Sep 12, 2025 | 230.35 | 230.79 | 226.29 | 228.15 | 38,497,332 | -1.80(-0.78%) |
Sep 11, 2025 | 231.49 | 231.53 | 229.34 | 229.95 | 37,475,832 | -0.38(-0.16%) |
Sep 10, 2025 | 237.51 | 237.68 | 229.10 | 230.33 | 60,866,152 | -7.91(-3.32%) |
Sep 09, 2025 | 236.35 | 238.85 | 235.08 | 238.24 | 27,000,016 | +2.40(+1.02%) |
Sep 08, 2025 | 234.94 | 237.60 | 233.75 | 235.84 | 33,939,008 | +3.48(+1.50%) |
Sep 05, 2025 | 235.19 | 236.00 | 231.93 | 232.36 | 36,722,180 | -3.32(-1.41%) |
Sep 04, 2025 | 231.18 | 235.77 | 230.78 | 235.68 | 59,371,964 | +9.69(+4.29%) |
Sep 03, 2025 | 225.21 | 227.17 | 224.36 | 225.99 | 29,161,476 | +0.65(+0.29%) |
Sep 02, 2025 | 223.52 | 226.17 | 221.83 | 225.34 | 38,820,608 | -3.66(-1.60%) |
Aug 29, 2025 | 231.32 | 231.81 | 228.16 | 229.00 | 26,214,868 | -2.60(-1.12%) |
Aug 28, 2025 | 229.00 | 232.71 | 228.02 | 231.60 | 33,670,792 | +2.48(+1.08%) |
Aug 27, 2025 | 228.57 | 229.87 | 227.81 | 229.12 | 21,241,316 | +0.41(+0.18%) |
Aug 26, 2025 | 227.11 | 229.00 | 226.02 | 228.71 | 26,084,968 | +0.77(+0.34%) |
Aug 25, 2025 | 227.35 | 229.60 | 227.31 | 227.94 | 22,621,956 | -0.90(-0.39%) |
Aug 22, 2025 | 222.79 | 229.14 | 220.82 | 228.84 | 37,315,800 | +6.89(+3.10%) |
Aug 21, 2025 | 222.65 | 222.77 | 220.50 | 221.95 | 32,127,104 | -1.86(-0.83%) |
Aug 20, 2025 | 227.12 | 227.27 | 220.91 | 223.81 | 36,581,136 | -4.20(-1.84%) |
Aug 19, 2025 | 230.09 | 230.53 | 227.12 | 228.01 | 29,866,728 | -3.48(-1.50%) |
Aug 18, 2025 | 230.23 | 231.91 | 228.33 | 231.49 | 25,417,224 | +0.46(+0.20%) |
Aug 15, 2025 | 232.58 | 234.08 | 229.81 | 231.03 | 39,652,788 | +0.05(+0.02%) |
Aug 14, 2025 | 227.40 | 233.11 | 227.02 | 230.98 | 61,521,792 | +6.42(+2.86%) |
Aug 13, 2025 | 222.00 | 224.92 | 222.00 | 224.56 | 36,487,880 | +3.09(+1.40%) |
Aug 12, 2025 | 222.23 | 223.50 | 219.05 | 221.47 | 37,213,172 | +0.17(+0.08%) |
Aug 11, 2025 | 221.78 | 223.05 | 220.40 | 221.30 | 31,626,810 | -1.39(-0.62%) |
Aug 08, 2025 | 223.14 | 223.80 | 221.88 | 222.69 | 32,970,624 | -0.44(-0.20%) |
Aug 07, 2025 | 221.00 | 226.22 | 220.82 | 223.13 | 40,624,856 | +0.82(+0.37%) |
Aug 06, 2025 | 214.70 | 222.65 | 213.74 | 222.31 | 55,567,880 | +8.56(+4.00%) |
Aug 05, 2025 | 213.05 | 216.30 | 212.87 | 213.75 | 51,752,764 | +2.10(+0.99%) |
Aug 04, 2025 | 217.40 | 217.44 | 211.42 | 211.65 | 77,816,368 | -3.10(-1.44%) |