Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2025 | 162.63 | 167.59 | 162.23 | 166.37 | 245,306 | +3.84(+2.36%) |
May 15, 2025 | 163.18 | 163.18 | 159.38 | 162.53 | 423,103 | -0.65(-0.40%) |
May 14, 2025 | 168.88 | 171.66 | 161.59 | 163.18 | 503,955 | -8.02(-4.68%) |
May 13, 2025 | 169.06 | 174.47 | 168.25 | 171.20 | 511,488 | +4.07(+2.44%) |
May 12, 2025 | 169.84 | 173.81 | 163.31 | 167.13 | 524,361 | +6.17(+3.83%) |
May 09, 2025 | 163.31 | 165.72 | 159.03 | 160.96 | 390,985 | -1.71(-1.05%) |
May 08, 2025 | 158.07 | 166.25 | 153.50 | 162.67 | 679,097 | -1.56(-0.95%) |
May 07, 2025 | 170.12 | 170.12 | 161.16 | 164.23 | 632,207 | -1.34(-0.81%) |
May 06, 2025 | 170.35 | 178.57 | 164.50 | 165.57 | 430,923 | -4.75(-2.79%) |
May 05, 2025 | 168.56 | 173.08 | 168.44 | 170.32 | 309,914 | -0.60(-0.35%) |
May 02, 2025 | 167.44 | 171.60 | 166.80 | 170.92 | 275,495 | +4.36(+2.62%) |
May 01, 2025 | 166.56 | 170.87 | 163.12 | 166.56 | 323,984 | +0.73(+0.44%) |
Apr 30, 2025 | 166.04 | 167.00 | 161.12 | 165.83 | 244,320 | -2.46(-1.46%) |
Apr 29, 2025 | 167.30 | 168.52 | 163.79 | 168.29 | 195,071 | +0.45(+0.27%) |
Apr 28, 2025 | 168.31 | 171.05 | 164.92 | 167.84 | 177,683 | -0.69(-0.41%) |
Apr 25, 2025 | 168.59 | 168.87 | 166.08 | 168.53 | 260,483 | -1.74(-1.02%) |
Apr 24, 2025 | 165.52 | 171.00 | 162.69 | 170.27 | 270,645 | +6.01(+3.66%) |
Apr 23, 2025 | 175.67 | 175.67 | 164.21 | 164.26 | 191,068 | +1.86(+1.15%) |
Apr 22, 2025 | 155.80 | 163.76 | 155.80 | 162.40 | 361,344 | +8.19(+5.31%) |
Apr 21, 2025 | 156.74 | 157.07 | 151.27 | 154.21 | 289,183 | -4.03(-2.55%) |
Apr 17, 2025 | 156.74 | 158.96 | 156.14 | 158.24 | 357,922 | +2.30(+1.47%) |
Apr 16, 2025 | 162.35 | 165.25 | 153.40 | 155.94 | 431,277 | -8.02(-4.89%) |
Apr 15, 2025 | 167.60 | 171.04 | 162.93 | 163.96 | 440,355 | -4.38(-2.60%) |
Apr 14, 2025 | 170.95 | 170.95 | 166.37 | 168.34 | 492,877 | -0.14(-0.08%) |
Apr 11, 2025 | 166.02 | 170.00 | 161.02 | 168.48 | 604,636 | -1.89(-1.11%) |
Apr 10, 2025 | 169.63 | 172.04 | 162.58 | 170.37 | 444,967 | -3.26(-1.88%) |
Apr 09, 2025 | 155.97 | 177.56 | 153.85 | 173.63 | 673,126 | +15.97(+10.13%) |
Apr 08, 2025 | 167.93 | 170.55 | 154.01 | 157.66 | 603,972 | -7.11(-4.32%) |
Apr 07, 2025 | 167.15 | 181.34 | 162.96 | 164.77 | 747,445 | -8.48(-4.89%) |
Apr 04, 2025 | 157.93 | 180.12 | 157.93 | 173.25 | 784,638 | +9.46(+5.78%) |
Apr 03, 2025 | 168.23 | 168.23 | 160.75 | 163.79 | 373,291 | -12.26(-6.96%) |
Apr 02, 2025 | 169.70 | 176.98 | 169.70 | 176.05 | 219,639 | +3.37(+1.95%) |
Apr 01, 2025 | 171.03 | 173.19 | 167.74 | 172.68 | 198,964 | +1.22(+0.71%) |
Mar 31, 2025 | 168.58 | 172.80 | 165.23 | 171.46 | 353,047 | +0.83(+0.49%) |
Mar 28, 2025 | 172.99 | 172.99 | 167.66 | 170.63 | 295,082 | -1.66(-0.96%) |
Mar 27, 2025 | 175.92 | 177.72 | 172.11 | 172.29 | 334,947 | -4.13(-2.34%) |
Mar 26, 2025 | 178.24 | 180.67 | 174.81 | 176.42 | 185,374 | -1.76(-0.99%) |
Mar 25, 2025 | 176.19 | 180.22 | 175.79 | 178.18 | 324,113 | -1.45(-0.81%) |
Mar 24, 2025 | 174.24 | 179.77 | 174.24 | 179.63 | 303,173 | +7.39(+4.29%) |
Mar 21, 2025 | 170.27 | 173.62 | 168.14 | 172.24 | 1,131,224 | -2.65(-1.52%) |
Mar 20, 2025 | 172.06 | 178.56 | 172.06 | 174.89 | 392,345 | +1.23(+0.71%) |
Mar 19, 2025 | 171.72 | 175.13 | 169.79 | 173.66 | 296,194 | +2.10(+1.22%) |
Mar 18, 2025 | 171.80 | 172.85 | 169.87 | 171.56 | 269,840 | +0.57(+0.33%) |
Mar 17, 2025 | 170.93 | 171.57 | 166.96 | 170.99 | 325,289 | -0.22(-0.13%) |
Mar 14, 2025 | 168.39 | 171.92 | 166.36 | 171.21 | 433,934 | +4.65(+2.79%) |
Mar 13, 2025 | 168.19 | 170.01 | 165.67 | 166.56 | 462,176 | -2.68(-1.58%) |
Mar 12, 2025 | 172.00 | 172.18 | 166.36 | 169.24 | 407,170 | +0.16(+0.09%) |
Mar 11, 2025 | 177.80 | 177.80 | 166.28 | 169.08 | 444,425 | -7.67(-4.34%) |
Mar 10, 2025 | 174.18 | 181.70 | 173.40 | 176.75 | 382,985 | +1.89(+1.08%) |
Mar 07, 2025 | 171.50 | 177.97 | 168.47 | 174.87 | 421,353 | +3.04(+1.77%) |
Mar 06, 2025 | 170.02 | 173.83 | 168.11 | 171.82 | 286,754 | +1.50(+0.88%) |
Mar 05, 2025 | 165.51 | 170.85 | 164.22 | 170.32 | 506,843 | +6.19(+3.77%) |
Mar 04, 2025 | 158.91 | 168.34 | 157.80 | 164.13 | 550,450 | +3.90(+2.43%) |