Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2025 | 265.84 | 270.51 | 265.80 | 269.99 | 1,394,435 | +2.78(+1.04%) |
Sep 30, 2025 | 266.74 | 268.29 | 265.83 | 267.21 | 941,137 | +3.39(+1.28%) |
Sep 29, 2025 | 262.92 | 265.65 | 262.54 | 263.82 | 1,150,969 | -0.26(-0.10%) |
Sep 26, 2025 | 262.10 | 264.50 | 261.01 | 264.08 | 965,072 | +1.57(+0.60%) |
Sep 25, 2025 | 261.51 | 263.87 | 260.92 | 262.51 | 1,215,921 | -6.34(-2.36%) |
Sep 24, 2025 | 271.76 | 272.24 | 267.56 | 268.85 | 2,045,595 | +3.58(+1.35%) |
Sep 23, 2025 | 267.24 | 268.38 | 265.13 | 265.27 | 1,197,127 | -0.11(-0.04%) |
Sep 22, 2025 | 263.83 | 265.69 | 263.39 | 265.38 | 1,548,232 | -1.53(-0.57%) |
Sep 19, 2025 | 269.25 | 269.68 | 266.81 | 266.91 | 1,670,966 | -2.83(-1.05%) |
Sep 18, 2025 | 268.20 | 271.42 | 266.49 | 269.74 | 2,962,359 | +8.32(+3.18%) |
Sep 17, 2025 | 259.59 | 261.52 | 256.41 | 261.42 | 3,737,328 | +7.82(+3.08%) |
Sep 16, 2025 | 251.51 | 254.50 | 248.32 | 253.60 | 2,803,843 | +1.18(+0.47%) |
Sep 15, 2025 | 251.17 | 253.25 | 249.14 | 252.42 | 3,535,129 | -4.74(-1.84%) |
Sep 12, 2025 | 258.17 | 259.03 | 256.91 | 257.16 | 1,499,999 | -1.03(-0.40%) |
Sep 11, 2025 | 259.16 | 259.44 | 256.68 | 258.19 | 3,282,108 | -2.32(-0.89%) |
Sep 10, 2025 | 270.30 | 270.30 | 259.83 | 260.51 | 3,242,278 | -10.97(-4.04%) |
Sep 09, 2025 | 270.05 | 271.73 | 269.62 | 271.48 | 3,123,968 | +1.15(+0.43%) |
Sep 08, 2025 | 268.72 | 272.02 | 268.72 | 270.33 | 1,939,454 | +1.33(+0.49%) |
Sep 05, 2025 | 271.67 | 272.26 | 267.29 | 269.00 | 1,700,491 | -2.99(-1.10%) |
Sep 04, 2025 | 272.88 | 273.12 | 270.81 | 271.99 | 1,012,759 | +1.05(+0.39%) |
Sep 03, 2025 | 268.81 | 270.99 | 267.89 | 270.94 | 1,063,205 | +4.74(+1.78%) |
Sep 02, 2025 | 266.83 | 268.60 | 264.18 | 266.20 | 1,594,464 | -5.96(-2.19%) |
Aug 29, 2025 | 272.26 | 272.67 | 270.21 | 272.16 | 1,250,065 | -3.24(-1.18%) |
Aug 28, 2025 | 275.74 | 276.82 | 275.15 | 275.40 | 731,033 | +0.29(+0.11%) |
Aug 27, 2025 | 270.47 | 275.44 | 270.13 | 275.11 | 1,111,512 | +5.25(+1.95%) |
Aug 26, 2025 | 271.51 | 272.31 | 269.45 | 269.86 | 1,823,841 | -0.40(-0.15%) |
Aug 25, 2025 | 273.17 | 273.71 | 270.26 | 270.26 | 1,397,317 | -0.85(-0.31%) |
Aug 22, 2025 | 269.48 | 272.51 | 268.32 | 271.11 | 1,450,764 | +1.90(+0.71%) |
Aug 21, 2025 | 270.37 | 271.42 | 268.12 | 269.21 | 1,593,756 | -3.32(-1.22%) |
Aug 20, 2025 | 273.13 | 273.46 | 270.31 | 272.53 | 1,249,086 | -1.70(-0.62%) |
Aug 19, 2025 | 277.74 | 278.52 | 273.63 | 274.23 | 1,676,383 | -2.49(-0.90%) |
Aug 18, 2025 | 275.88 | 276.78 | 275.49 | 276.72 | 1,724,286 | -1.13(-0.41%) |
Aug 15, 2025 | 278.49 | 279.53 | 276.56 | 277.85 | 1,292,644 | -1.06(-0.38%) |
Aug 14, 2025 | 278.48 | 279.85 | 278.10 | 278.91 | 954,622 | +0.09(+0.03%) |
Aug 13, 2025 | 278.02 | 281.00 | 277.02 | 278.82 | 1,662,979 | +2.93(+1.06%) |
Aug 12, 2025 | 273.75 | 276.20 | 268.66 | 275.89 | 5,253,480 | -11.35(-3.95%) |
Aug 11, 2025 | 288.88 | 290.50 | 286.71 | 287.24 | 1,314,271 | -4.88(-1.67%) |
Aug 08, 2025 | 291.44 | 293.01 | 289.62 | 292.12 | 1,159,703 | -3.34(-1.13%) |
Aug 07, 2025 | 299.21 | 299.48 | 292.21 | 295.46 | 1,854,587 | +3.68(+1.26%) |
Aug 06, 2025 | 288.37 | 292.08 | 287.92 | 291.78 | 1,135,706 | +6.59(+2.31%) |
Aug 05, 2025 | 286.05 | 287.10 | 283.93 | 285.19 | 1,090,173 | +1.40(+0.49%) |
Aug 04, 2025 | 284.20 | 284.38 | 281.92 | 283.79 | 1,076,983 | +0.79(+0.28%) |