Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2025 | 816.89 | 818.42 | 770.35 | 775.12 | 5,974,090 | -46.34(-5.64%) |
May 05, 2025 | 817.00 | 829.64 | 812.02 | 821.46 | 2,888,175 | -2.16(-0.26%) |
May 02, 2025 | 825.12 | 831.53 | 807.59 | 823.62 | 6,059,387 | +29.52(+3.72%) |
May 01, 2025 | 844.00 | 850.93 | 792.07 | 794.10 | 12,596,652 | -104.85(-11.66%) |
Apr 30, 2025 | 888.20 | 902.50 | 882.12 | 898.95 | 4,377,022 | +13.75(+1.55%) |
Apr 29, 2025 | 877.70 | 892.47 | 874.03 | 885.20 | 2,454,337 | +7.91(+0.90%) |
Apr 28, 2025 | 870.44 | 882.25 | 864.41 | 877.29 | 3,457,279 | -7.25(-0.82%) |
Apr 25, 2025 | 859.66 | 885.58 | 851.07 | 884.54 | 3,398,910 | +24.81(+2.89%) |
Apr 24, 2025 | 836.00 | 862.25 | 829.21 | 859.73 | 2,938,999 | +30.31(+3.65%) |
Apr 23, 2025 | 836.96 | 846.01 | 818.64 | 829.42 | 2,713,573 | +1.88(+0.23%) |
Apr 22, 2025 | 821.88 | 832.00 | 814.00 | 827.54 | 3,085,676 | +9.52(+1.16%) |
Apr 21, 2025 | 841.51 | 843.91 | 807.00 | 818.02 | 3,325,792 | -21.94(-2.61%) |
Apr 17, 2025 | 840.80 | 858.00 | 821.84 | 839.96 | 10,853,394 | +105.06(+14.30%) |
Apr 16, 2025 | 755.64 | 756.30 | 730.34 | 734.90 | 3,302,445 | -22.28(-2.94%) |
Apr 15, 2025 | 755.57 | 765.31 | 751.49 | 757.18 | 2,457,493 | +2.83(+0.38%) |
Apr 14, 2025 | 750.45 | 759.56 | 734.52 | 754.35 | 3,460,851 | +21.94(+3.00%) |
Apr 11, 2025 | 722.89 | 735.84 | 711.98 | 732.41 | 3,603,417 | +11.50(+1.60%) |
Apr 10, 2025 | 738.90 | 741.95 | 691.76 | 720.91 | 4,177,480 | -32.80(-4.35%) |
Apr 09, 2025 | 704.40 | 754.83 | 689.00 | 753.71 | 6,617,570 | +27.47(+3.78%) |
Apr 08, 2025 | 754.98 | 763.50 | 713.28 | 726.24 | 4,114,357 | +2.51(+0.35%) |
Apr 07, 2025 | 697.93 | 742.40 | 677.09 | 723.73 | 6,273,749 | -14.48(-1.96%) |
Apr 04, 2025 | 762.11 | 768.27 | 734.70 | 738.21 | 5,304,728 | -50.88(-6.45%) |
Apr 03, 2025 | 810.51 | 818.79 | 787.06 | 789.09 | 2,674,345 | -29.13(-3.56%) |
Apr 02, 2025 | 795.04 | 819.85 | 795.04 | 818.22 | 2,682,376 | +12.99(+1.61%) |
Apr 01, 2025 | 818.60 | 820.66 | 797.00 | 805.23 | 2,987,001 | -20.68(-2.50%) |
Mar 31, 2025 | 808.98 | 828.01 | 789.40 | 825.91 | 3,737,252 | +3.40(+0.41%) |
Mar 28, 2025 | 820.00 | 829.78 | 817.43 | 822.51 | 2,125,060 | +0.84(+0.10%) |
Mar 27, 2025 | 822.82 | 826.77 | 815.29 | 821.67 | 2,128,062 | -5.09(-0.62%) |
Mar 26, 2025 | 845.69 | 851.41 | 826.40 | 826.76 | 2,563,262 | -25.59(-3.00%) |
Mar 25, 2025 | 869.55 | 874.92 | 847.92 | 852.35 | 2,670,035 | -12.55(-1.45%) |
Mar 24, 2025 | 845.32 | 866.87 | 837.76 | 864.90 | 3,102,102 | +27.33(+3.26%) |
Mar 21, 2025 | 837.80 | 850.42 | 825.32 | 837.57 | 5,964,031 | -5.00(-0.59%) |
Mar 20, 2025 | 839.03 | 854.39 | 832.47 | 842.57 | 4,402,524 | +5.56(+0.66%) |
Mar 19, 2025 | 821.72 | 842.13 | 819.50 | 837.01 | 3,790,431 | +14.50(+1.76%) |
Mar 18, 2025 | 833.42 | 836.29 | 812.62 | 822.51 | 2,355,022 | -2.25(-0.27%) |
Mar 17, 2025 | 816.95 | 829.00 | 814.57 | 824.76 | 2,545,868 | +11.28(+1.39%) |
Mar 14, 2025 | 803.11 | 815.21 | 800.00 | 813.48 | 3,102,343 | +11.83(+1.48%) |
Mar 13, 2025 | 818.24 | 821.11 | 795.38 | 801.65 | 3,564,974 | -20.21(-2.46%) |
Mar 12, 2025 | 814.95 | 834.65 | 813.26 | 821.86 | 3,014,691 | -2.20(-0.27%) |
Mar 11, 2025 | 827.20 | 832.35 | 811.64 | 824.06 | 3,796,404 | -5.70(-0.69%) |
Mar 10, 2025 | 853.91 | 863.19 | 825.78 | 829.76 | 5,961,084 | -39.82(-4.58%) |
Mar 07, 2025 | 905.39 | 908.00 | 861.39 | 869.58 | 4,818,135 | -43.18(-4.73%) |
Mar 06, 2025 | 920.42 | 931.38 | 898.28 | 912.76 | 3,293,979 | -16.96(-1.82%) |
Mar 05, 2025 | 904.80 | 930.49 | 901.64 | 929.72 | 3,108,752 | +18.66(+2.05%) |
Mar 04, 2025 | 922.23 | 929.16 | 902.79 | 911.06 | 3,342,807 | -18.66(-2.01%) |