Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2025 | 179.98 | 183.08 | 178.87 | 182.78 | 14,937,637 | +4.05(+2.27%) |
Sep 30, 2025 | 181.66 | 182.15 | 177.10 | 178.73 | 19,660,560 | -1.17(-0.65%) |
Sep 29, 2025 | 178.08 | 181.34 | 177.59 | 179.90 | 21,605,288 | +7.99(+4.65%) |
Sep 26, 2025 | 172.17 | 172.76 | 169.70 | 171.91 | 15,971,217 | -3.56(-2.03%) |
Sep 25, 2025 | 173.40 | 175.77 | 170.44 | 175.47 | 20,768,128 | -0.97(-0.55%) |
Sep 24, 2025 | 175.98 | 180.16 | 175.00 | 176.44 | 52,647,760 | +13.36(+8.19%) |
Sep 23, 2025 | 165.01 | 167.83 | 162.80 | 163.08 | 18,244,920 | -1.17(-0.71%) |
Sep 22, 2025 | 163.76 | 167.44 | 163.03 | 164.25 | 18,663,854 | +1.44(+0.88%) |
Sep 19, 2025 | 164.69 | 166.25 | 162.61 | 162.81 | 18,225,220 | +0.33(+0.20%) |
Sep 18, 2025 | 162.50 | 164.79 | 161.30 | 162.48 | 19,510,636 | -3.69(-2.22%) |
Sep 17, 2025 | 166.00 | 167.32 | 163.26 | 166.17 | 29,301,860 | +3.96(+2.44%) |
Sep 16, 2025 | 158.36 | 163.00 | 157.59 | 162.21 | 26,645,976 | +4.17(+2.64%) |
Sep 15, 2025 | 159.09 | 159.70 | 156.73 | 158.04 | 23,651,284 | +2.98(+1.92%) |
Sep 12, 2025 | 154.07 | 155.46 | 152.06 | 155.06 | 21,040,612 | -0.38(-0.24%) |
Sep 11, 2025 | 148.12 | 156.85 | 147.86 | 155.44 | 50,372,824 | +11.51(+8.00%) |
Sep 10, 2025 | 145.42 | 145.92 | 143.23 | 143.93 | 20,898,240 | -3.17(-2.15%) |
Sep 09, 2025 | 145.40 | 148.00 | 144.65 | 147.10 | 32,797,418 | +5.90(+4.18%) |
Sep 08, 2025 | 139.88 | 141.22 | 138.77 | 141.20 | 20,072,890 | +5.62(+4.15%) |
Sep 05, 2025 | 135.03 | 135.61 | 132.70 | 135.58 | 19,202,568 | +4.66(+3.56%) |
Sep 04, 2025 | 133.16 | 134.25 | 130.06 | 130.92 | 24,674,790 | -5.53(-4.05%) |
Sep 03, 2025 | 136.70 | 137.77 | 135.58 | 136.45 | 16,453,255 | -2.10(-1.52%) |
Sep 02, 2025 | 134.47 | 138.83 | 133.06 | 138.55 | 41,606,328 | +3.55(+2.63%) |
Aug 29, 2025 | 128.88 | 136.65 | 128.51 | 135.00 | 82,235,344 | +15.43(+12.90%) |
Aug 28, 2025 | 119.53 | 121.25 | 117.60 | 119.57 | 14,407,488 | -2.66(-2.18%) |
Aug 27, 2025 | 121.20 | 122.52 | 120.79 | 122.23 | 13,772,428 | -1.96(-1.58%) |
Aug 26, 2025 | 125.30 | 126.00 | 123.72 | 124.19 | 8,692,159 | -0.16(-0.13%) |
Aug 25, 2025 | 125.18 | 126.73 | 123.50 | 124.35 | 12,872,598 | +1.41(+1.15%) |
Aug 22, 2025 | 120.47 | 123.40 | 120.28 | 122.94 | 13,855,336 | +4.85(+4.11%) |
Aug 21, 2025 | 117.88 | 119.27 | 117.51 | 118.09 | 8,216,551 | -1.40(-1.17%) |
Aug 20, 2025 | 119.92 | 120.81 | 118.67 | 119.49 | 7,089,577 | -0.50(-0.42%) |
Aug 19, 2025 | 121.58 | 122.58 | 119.99 | 119.99 | 8,094,043 | -1.41(-1.16%) |
Aug 18, 2025 | 121.92 | 123.15 | 120.90 | 121.40 | 8,520,293 | +0.14(+0.12%) |
Aug 15, 2025 | 120.98 | 122.19 | 120.68 | 121.26 | 11,141,903 | -1.02(-0.83%) |
Aug 14, 2025 | 123.73 | 123.93 | 121.34 | 122.28 | 15,029,784 | -4.58(-3.61%) |
Aug 13, 2025 | 126.69 | 127.93 | 125.08 | 126.86 | 19,359,778 | +4.44(+3.63%) |
Aug 12, 2025 | 118.81 | 122.79 | 118.10 | 122.42 | 11,968,960 | +3.78(+3.19%) |
Aug 11, 2025 | 120.43 | 121.30 | 118.12 | 118.64 | 12,179,288 | -1.72(-1.43%) |
Aug 08, 2025 | 119.32 | 120.70 | 118.66 | 120.36 | 9,763,680 | -0.60(-0.50%) |
Aug 07, 2025 | 121.34 | 122.28 | 119.60 | 120.96 | 9,473,050 | +0.10(+0.08%) |
Aug 06, 2025 | 118.88 | 121.29 | 117.77 | 120.86 | 12,057,612 | +3.82(+3.26%) |
Aug 05, 2025 | 118.10 | 118.65 | 116.87 | 117.04 | 5,858,835 | -0.46(-0.39%) |
Aug 04, 2025 | 118.35 | 119.49 | 116.86 | 117.50 | 7,253,280 | +0.43(+0.37%) |