Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2025 | 184.74 | 190.50 | 182.00 | 189.02 | 855,554 | +6.15(+3.36%) |
May 06, 2025 | 181.86 | 184.31 | 179.09 | 182.87 | 855,964 | -3.44(-1.85%) |
May 05, 2025 | 192.62 | 195.91 | 186.00 | 186.31 | 866,415 | -10.25(-5.21%) |
May 02, 2025 | 189.09 | 201.41 | 188.89 | 196.56 | 1,526,615 | +11.80(+6.39%) |
May 01, 2025 | 188.26 | 191.61 | 183.52 | 184.76 | 1,007,174 | +0.73(+0.40%) |
Apr 30, 2025 | 177.35 | 184.90 | 173.31 | 184.03 | 858,121 | -0.57(-0.31%) |
Apr 29, 2025 | 181.29 | 185.52 | 180.00 | 184.60 | 679,794 | +1.07(+0.58%) |
Apr 28, 2025 | 187.76 | 188.52 | 179.00 | 183.53 | 872,583 | -1.96(-1.06%) |
Apr 25, 2025 | 183.85 | 188.22 | 181.44 | 185.49 | 999,014 | +1.14(+0.62%) |
Apr 24, 2025 | 175.70 | 184.88 | 174.33 | 184.35 | 1,163,573 | +9.87(+5.66%) |
Apr 23, 2025 | 187.81 | 194.00 | 173.50 | 174.48 | 2,772,163 | +1.68(+0.97%) |
Apr 22, 2025 | 159.10 | 175.50 | 158.88 | 172.80 | 2,474,468 | +17.01(+10.92%) |
Apr 21, 2025 | 158.06 | 159.06 | 149.16 | 155.79 | 1,343,067 | -5.34(-3.31%) |
Apr 17, 2025 | 154.08 | 161.52 | 150.82 | 161.13 | 1,212,058 | +7.28(+4.73%) |
Apr 16, 2025 | 158.45 | 161.00 | 150.19 | 153.85 | 1,227,725 | -5.67(-3.55%) |
Apr 15, 2025 | 162.46 | 166.44 | 157.98 | 159.52 | 1,047,661 | -4.26(-2.60%) |
Apr 14, 2025 | 169.31 | 170.92 | 159.20 | 163.78 | 1,727,572 | -0.84(-0.51%) |
Apr 11, 2025 | 169.95 | 171.45 | 155.24 | 164.62 | 2,615,028 | -7.46(-4.34%) |
Apr 10, 2025 | 178.52 | 179.05 | 164.00 | 172.08 | 3,697,745 | -19.95(-10.39%) |
Apr 09, 2025 | 144.98 | 197.68 | 142.07 | 192.03 | 7,572,499 | +42.67(+28.57%) |
Apr 08, 2025 | 177.00 | 177.00 | 144.35 | 149.36 | 4,369,820 | -15.12(-9.19%) |
Apr 07, 2025 | 142.84 | 172.59 | 142.36 | 164.48 | 6,472,738 | +18.82(+12.92%) |
Apr 04, 2025 | 139.46 | 154.00 | 123.03 | 145.66 | 9,631,970 | -3.73(-2.50%) |
Apr 03, 2025 | 163.19 | 166.09 | 138.40 | 149.39 | 12,790,413 | -99.96(-40.09%) |
Apr 02, 2025 | 235.00 | 256.86 | 235.00 | 249.35 | 2,701,018 | +10.29(+4.30%) |
Apr 01, 2025 | 233.87 | 242.89 | 231.01 | 239.06 | 773,327 | +4.65(+1.98%) |
Mar 31, 2025 | 227.54 | 238.24 | 221.97 | 234.41 | 974,737 | -1.87(-0.79%) |
Mar 28, 2025 | 240.25 | 243.05 | 228.15 | 236.28 | 852,445 | -7.14(-2.93%) |
Mar 27, 2025 | 240.07 | 249.65 | 233.50 | 243.42 | 953,666 | -0.16(-0.07%) |
Mar 26, 2025 | 254.18 | 255.05 | 240.00 | 243.58 | 608,485 | -9.32(-3.69%) |
Mar 25, 2025 | 257.36 | 264.58 | 250.56 | 252.90 | 831,289 | -4.94(-1.92%) |
Mar 24, 2025 | 248.00 | 261.55 | 248.00 | 257.84 | 1,199,407 | +15.66(+6.47%) |
Mar 21, 2025 | 226.90 | 246.15 | 225.68 | 242.18 | 1,263,478 | +8.15(+3.48%) |
Mar 20, 2025 | 226.60 | 240.65 | 223.17 | 234.03 | 1,209,242 | +3.99(+1.73%) |
Mar 19, 2025 | 219.73 | 239.35 | 215.00 | 230.04 | 1,306,738 | +8.20(+3.70%) |
Mar 18, 2025 | 217.37 | 224.36 | 215.69 | 221.84 | 717,293 | -3.48(-1.54%) |
Mar 17, 2025 | 224.38 | 228.50 | 214.11 | 225.32 | 1,088,445 | +0.26(+0.12%) |
Mar 14, 2025 | 221.01 | 226.77 | 216.55 | 225.06 | 1,056,605 | +8.43(+3.89%) |
Mar 13, 2025 | 236.64 | 238.34 | 212.04 | 216.63 | 1,420,790 | -24.39(-10.12%) |
Mar 12, 2025 | 241.31 | 248.14 | 235.11 | 241.02 | 1,104,516 | +10.45(+4.53%) |
Mar 11, 2025 | 235.00 | 243.47 | 224.13 | 230.57 | 1,216,809 | -2.84(-1.22%) |
Mar 10, 2025 | 260.00 | 260.00 | 226.61 | 233.41 | 1,566,825 | -29.02(-11.06%) |
Mar 07, 2025 | 277.68 | 279.00 | 250.10 | 262.43 | 1,499,264 | -18.54(-6.60%) |
Mar 06, 2025 | 283.23 | 292.65 | 275.89 | 280.97 | 782,134 | -8.51(-2.94%) |
Mar 05, 2025 | 292.18 | 294.41 | 284.24 | 289.48 | 612,886 | -2.70(-0.92%) |
Mar 04, 2025 | 300.00 | 300.00 | 278.54 | 292.18 | 1,477,501 | -15.05(-4.90%) |