Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2025 | 172.80 | 174.78 | 170.95 | 172.72 | 22,654,960 | +6.03(+3.62%) |
Apr 30, 2025 | 163.54 | 166.92 | 161.75 | 166.69 | 10,039,413 | +2.21(+1.34%) |
Apr 29, 2025 | 164.38 | 166.00 | 163.50 | 164.48 | 9,823,905 | +1.08(+0.66%) |
Apr 28, 2025 | 165.00 | 165.32 | 160.50 | 163.40 | 11,412,360 | -1.70(-1.03%) |
Apr 25, 2025 | 163.93 | 165.91 | 161.16 | 165.10 | 14,654,828 | +0.92(+0.56%) |
Apr 24, 2025 | 157.78 | 164.55 | 157.44 | 164.18 | 18,728,036 | +6.37(+4.04%) |
Apr 23, 2025 | 159.37 | 160.38 | 156.00 | 157.81 | 17,761,188 | +6.41(+4.23%) |
Apr 22, 2025 | 148.00 | 152.60 | 147.44 | 151.40 | 12,628,533 | +3.54(+2.39%) |
Apr 21, 2025 | 149.99 | 150.28 | 145.84 | 147.86 | 15,162,455 | -3.88(-2.56%) |
Apr 17, 2025 | 156.05 | 157.50 | 151.45 | 151.74 | 27,239,952 | +0.07(+0.05%) |
Apr 16, 2025 | 150.60 | 153.54 | 148.49 | 151.67 | 23,761,272 | -5.66(-3.60%) |
Apr 15, 2025 | 156.49 | 158.25 | 156.05 | 157.33 | 14,256,830 | +1.49(+0.96%) |
Apr 14, 2025 | 158.30 | 158.59 | 154.03 | 155.84 | 17,510,804 | -1.24(-0.79%) |
Apr 11, 2025 | 156.00 | 158.01 | 153.25 | 157.08 | 19,669,048 | +5.95(+3.94%) |
Apr 10, 2025 | 155.50 | 156.00 | 146.91 | 151.13 | 24,487,574 | -7.62(-4.80%) |
Apr 09, 2025 | 140.20 | 160.62 | 137.90 | 158.75 | 45,567,632 | +17.38(+12.29%) |
Apr 08, 2025 | 151.98 | 152.61 | 138.98 | 141.37 | 30,446,140 | -4.80(-3.28%) |
Apr 07, 2025 | 134.51 | 151.28 | 134.25 | 146.17 | 46,373,104 | -0.63(-0.43%) |
Apr 04, 2025 | 150.89 | 151.31 | 144.84 | 146.80 | 36,085,152 | -10.58(-6.72%) |
Apr 03, 2025 | 160.06 | 161.80 | 157.21 | 157.38 | 28,333,676 | -13.01(-7.64%) |
Apr 02, 2025 | 166.85 | 171.75 | 166.34 | 170.39 | 9,969,314 | +1.75(+1.04%) |
Apr 01, 2025 | 166.39 | 168.87 | 165.06 | 168.64 | 9,174,227 | +2.64(+1.59%) |
Mar 31, 2025 | 160.36 | 166.13 | 159.73 | 166.00 | 19,412,012 | +0.75(+0.45%) |
Mar 28, 2025 | 168.04 | 168.63 | 164.06 | 165.25 | 16,332,099 | -2.99(-1.78%) |
Mar 27, 2025 | 171.39 | 171.61 | 167.55 | 168.24 | 17,548,326 | -5.26(-3.03%) |
Mar 26, 2025 | 179.23 | 179.55 | 171.47 | 173.50 | 14,653,451 | -7.40(-4.09%) |
Mar 25, 2025 | 182.47 | 182.51 | 179.80 | 180.90 | 8,699,912 | -0.26(-0.14%) |
Mar 24, 2025 | 179.99 | 182.93 | 179.68 | 181.16 | 11,433,297 | +4.43(+2.51%) |
Mar 21, 2025 | 174.91 | 177.20 | 173.79 | 176.73 | 9,993,236 | -0.74(-0.42%) |
Mar 20, 2025 | 174.85 | 178.67 | 174.55 | 177.47 | 12,201,722 | +3.71(+2.14%) |
Mar 19, 2025 | 173.00 | 175.73 | 171.74 | 173.76 | 10,667,100 | +0.63(+0.36%) |
Mar 18, 2025 | 174.38 | 174.58 | 170.43 | 173.13 | 9,982,222 | -2.43(-1.38%) |
Mar 17, 2025 | 173.28 | 176.47 | 173.15 | 175.56 | 9,711,273 | +2.14(+1.24%) |
Mar 14, 2025 | 171.98 | 173.69 | 171.26 | 173.41 | 11,494,078 | +2.49(+1.46%) |
Mar 13, 2025 | 173.22 | 173.22 | 169.84 | 170.92 | 14,422,837 | -5.56(-3.15%) |
Mar 12, 2025 | 174.92 | 177.44 | 174.08 | 176.48 | 14,801,335 | +6.18(+3.63%) |
Mar 11, 2025 | 169.99 | 172.66 | 167.45 | 170.31 | 16,617,061 | +0.32(+0.19%) |
Mar 10, 2025 | 171.80 | 174.21 | 167.26 | 169.99 | 18,301,710 | -6.43(-3.64%) |
Mar 07, 2025 | 175.11 | 177.78 | 170.36 | 176.41 | 21,094,588 | +1.25(+0.71%) |
Mar 06, 2025 | 177.88 | 180.84 | 175.11 | 175.17 | 17,960,194 | -8.40(-4.57%) |
Mar 05, 2025 | 182.29 | 184.02 | 180.02 | 183.56 | 17,404,520 | +4.26(+2.38%) |
Mar 04, 2025 | 174.38 | 182.89 | 173.50 | 179.30 | 29,470,872 | +7.00(+4.06%) |