Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2025 | 163.09 | 164.75 | 158.97 | 160.02 | 10,469,471 | -2.63(-1.62%) |
Oct 15, 2025 | 162.93 | 166.77 | 161.64 | 162.65 | 13,672,308 | +7.31(+4.71%) |
Oct 14, 2025 | 154.50 | 157.12 | 151.88 | 155.34 | 8,020,219 | +0.21(+0.14%) |
Oct 13, 2025 | 154.28 | 155.62 | 153.34 | 155.13 | 4,734,977 | +3.27(+2.15%) |
Oct 10, 2025 | 156.85 | 157.95 | 151.84 | 151.86 | 5,531,742 | -4.41(-2.82%) |
Oct 09, 2025 | 155.58 | 156.43 | 153.83 | 156.27 | 6,092,201 | +0.62(+0.40%) |
Oct 08, 2025 | 156.48 | 156.55 | 154.02 | 155.65 | 4,038,102 | -0.32(-0.21%) |
Oct 07, 2025 | 158.77 | 159.29 | 155.40 | 155.97 | 4,590,002 | -2.12(-1.34%) |
Oct 06, 2025 | 158.00 | 158.73 | 155.01 | 158.09 | 4,696,617 | +0.50(+0.32%) |
Oct 03, 2025 | 156.93 | 157.80 | 156.16 | 157.59 | 5,182,310 | +2.29(+1.47%) |
Oct 02, 2025 | 156.69 | 157.01 | 153.71 | 155.30 | 5,087,737 | -1.59(-1.01%) |
Oct 01, 2025 | 157.88 | 158.44 | 155.55 | 156.89 | 5,466,944 | -2.07(-1.30%) |
Sep 30, 2025 | 161.39 | 162.22 | 156.84 | 158.96 | 5,546,671 | -2.20(-1.37%) |
Sep 29, 2025 | 160.69 | 161.32 | 159.72 | 161.16 | 4,276,057 | +1.05(+0.66%) |
Sep 26, 2025 | 159.56 | 161.81 | 159.32 | 160.11 | 5,340,380 | +1.16(+0.73%) |
Sep 25, 2025 | 157.39 | 159.25 | 156.63 | 158.95 | 5,350,161 | +1.07(+0.68%) |
Sep 24, 2025 | 161.10 | 161.47 | 157.84 | 157.88 | 5,194,496 | -2.88(-1.79%) |
Sep 23, 2025 | 160.58 | 163.97 | 159.60 | 160.76 | 5,336,086 | +0.05(+0.03%) |
Sep 22, 2025 | 159.33 | 161.03 | 157.83 | 160.71 | 4,421,383 | +0.80(+0.50%) |
Sep 19, 2025 | 159.55 | 161.09 | 158.12 | 159.91 | 14,902,024 | +0.67(+0.42%) |
Sep 18, 2025 | 157.90 | 160.14 | 157.49 | 159.24 | 4,323,785 | +1.83(+1.16%) |
Sep 17, 2025 | 156.64 | 157.97 | 155.65 | 157.41 | 4,604,251 | +1.60(+1.03%) |
Sep 16, 2025 | 157.08 | 157.50 | 155.22 | 155.81 | 7,539,543 | -0.83(-0.53%) |
Sep 15, 2025 | 157.35 | 158.48 | 155.88 | 156.64 | 4,829,976 | +0.25(+0.16%) |
Sep 12, 2025 | 156.04 | 156.87 | 155.62 | 156.39 | 4,341,613 | -0.09(-0.06%) |
Sep 11, 2025 | 154.39 | 157.76 | 154.08 | 156.48 | 7,418,761 | +2.36(+1.53%) |
Sep 10, 2025 | 152.90 | 154.53 | 151.42 | 154.12 | 4,945,586 | +1.90(+1.25%) |
Sep 09, 2025 | 148.42 | 152.82 | 148.35 | 152.22 | 6,672,011 | +3.43(+2.31%) |
Sep 08, 2025 | 148.32 | 149.20 | 147.25 | 148.79 | 3,821,116 | +0.70(+0.47%) |
Sep 05, 2025 | 151.12 | 151.86 | 146.28 | 148.09 | 5,697,511 | -2.44(-1.62%) |
Sep 04, 2025 | 149.03 | 150.75 | 148.68 | 150.53 | 3,953,959 | +2.00(+1.35%) |
Sep 03, 2025 | 148.81 | 149.55 | 146.94 | 148.53 | 4,371,014 | -0.32(-0.21%) |
Sep 02, 2025 | 148.56 | 149.07 | 145.66 | 148.85 | 5,329,290 | -1.63(-1.08%) |
Aug 29, 2025 | 149.89 | 150.75 | 149.13 | 150.48 | 3,629,444 | +0.30(+0.20%) |
Aug 28, 2025 | 149.84 | 150.39 | 149.18 | 150.18 | 4,176,292 | +0.80(+0.54%) |
Aug 27, 2025 | 148.37 | 150.12 | 148.03 | 149.38 | 3,328,846 | +0.41(+0.28%) |
Aug 26, 2025 | 147.32 | 149.03 | 146.30 | 148.97 | 4,454,257 | +1.32(+0.89%) |
Aug 25, 2025 | 147.98 | 148.61 | 147.57 | 147.65 | 2,596,461 | -0.37(-0.25%) |
Aug 22, 2025 | 144.82 | 148.90 | 144.67 | 148.02 | 6,759,762 | +3.98(+2.76%) |
Aug 21, 2025 | 143.41 | 144.45 | 142.90 | 144.04 | 3,269,379 | -0.08(-0.06%) |
Aug 20, 2025 | 143.82 | 144.71 | 141.03 | 144.12 | 4,619,562 | +0.05(+0.03%) |
Aug 19, 2025 | 144.49 | 144.97 | 143.42 | 144.07 | 4,258,007 | -0.71(-0.49%) |
Aug 18, 2025 | 144.11 | 145.06 | 143.82 | 144.78 | 3,583,144 | +0.15(+0.10%) |
Aug 15, 2025 | 148.63 | 148.81 | 144.46 | 144.63 | 4,985,993 | -3.88(-2.61%) |
Aug 14, 2025 | 147.00 | 148.66 | 146.16 | 148.51 | 4,188,579 | +0.75(+0.51%) |
Aug 13, 2025 | 148.15 | 149.08 | 145.39 | 147.76 | 5,542,278 | +0.47(+0.32%) |
Aug 12, 2025 | 145.07 | 148.22 | 144.81 | 147.29 | 7,111,593 | +3.41(+2.37%) |
Aug 11, 2025 | 143.56 | 144.19 | 142.66 | 143.88 | 4,024,759 | +0.70(+0.49%) |
Aug 08, 2025 | 141.62 | 143.93 | 141.28 | 143.18 | 3,943,501 | +2.26(+1.60%) |
Aug 07, 2025 | 142.23 | 142.71 | 140.60 | 140.92 | 3,728,705 | -0.38(-0.27%) |
Aug 06, 2025 | 141.15 | 141.85 | 140.51 | 141.30 | 3,765,843 | +0.84(+0.60%) |
Aug 05, 2025 | 141.66 | 142.71 | 139.41 | 140.46 | 5,331,251 | -0.90(-0.64%) |
Aug 04, 2025 | 140.18 | 141.78 | 139.71 | 141.36 | 3,851,566 | +2.27(+1.63%) |