Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2025 | 134.41 | 135.33 | 133.69 | 134.14 | 10,558,176 | -1.22(-0.90%) |
May 07, 2025 | 134.75 | 135.75 | 134.40 | 135.36 | 6,431,037 | +1.03(+0.77%) |
May 06, 2025 | 137.13 | 137.19 | 133.97 | 134.33 | 11,625,542 | -3.81(-2.76%) |
May 05, 2025 | 138.25 | 138.68 | 137.58 | 138.14 | 5,480,010 | -0.39(-0.28%) |
May 02, 2025 | 138.79 | 139.01 | 137.55 | 138.53 | 9,777,137 | +1.89(+1.38%) |
May 01, 2025 | 138.81 | 139.11 | 136.47 | 136.64 | 10,362,301 | -3.83(-2.73%) |
Apr 30, 2025 | 139.55 | 140.79 | 138.26 | 140.47 | 6,827,840 | +1.19(+0.85%) |
Apr 29, 2025 | 138.42 | 139.97 | 137.73 | 139.28 | 8,057,520 | +0.68(+0.49%) |
Apr 28, 2025 | 138.24 | 139.04 | 137.40 | 138.60 | 5,803,427 | +0.55(+0.40%) |
Apr 25, 2025 | 137.59 | 138.20 | 135.88 | 138.05 | 6,438,433 | +0.66(+0.48%) |
Apr 24, 2025 | 135.95 | 137.54 | 135.12 | 137.39 | 5,432,309 | +1.66(+1.22%) |
Apr 23, 2025 | 136.54 | 137.93 | 135.13 | 135.73 | 9,503,249 | +0.67(+0.50%) |
Apr 22, 2025 | 133.64 | 135.28 | 133.13 | 135.06 | 8,011,051 | +2.49(+1.88%) |
Apr 21, 2025 | 135.19 | 135.36 | 131.56 | 132.57 | 6,456,078 | -2.92(-2.16%) |
Apr 17, 2025 | 135.34 | 136.57 | 135.10 | 135.49 | 9,662,781 | -0.80(-0.59%) |
Apr 16, 2025 | 138.12 | 138.62 | 135.64 | 136.29 | 8,150,750 | -1.40(-1.02%) |
Apr 15, 2025 | 139.00 | 139.04 | 137.29 | 137.69 | 6,237,046 | -0.85(-0.61%) |
Apr 14, 2025 | 138.21 | 139.04 | 136.96 | 138.54 | 7,437,313 | +1.67(+1.22%) |
Apr 11, 2025 | 135.15 | 137.76 | 133.65 | 136.87 | 10,755,657 | +1.98(+1.47%) |
Apr 10, 2025 | 137.70 | 137.74 | 131.33 | 134.89 | 22,556,940 | -3.87(-2.79%) |
Apr 09, 2025 | 130.13 | 139.24 | 129.68 | 138.76 | 39,442,268 | +5.78(+4.35%) |
Apr 08, 2025 | 139.43 | 139.44 | 131.28 | 132.98 | 20,860,304 | -1.49(-1.11%) |
Apr 07, 2025 | 131.71 | 136.31 | 129.66 | 134.47 | 29,974,970 | -0.81(-0.60%) |
Apr 04, 2025 | 141.14 | 141.71 | 135.22 | 135.28 | 21,347,980 | -7.85(-5.48%) |
Apr 03, 2025 | 143.76 | 145.19 | 143.05 | 143.13 | 10,990,846 | -1.17(-0.81%) |
Apr 02, 2025 | 142.77 | 144.40 | 142.19 | 144.30 | 6,410,437 | +0.96(+0.67%) |
Apr 01, 2025 | 145.48 | 145.48 | 142.90 | 143.34 | 9,901,442 | -2.67(-1.83%) |
Mar 31, 2025 | 143.79 | 146.62 | 143.48 | 146.01 | 8,085,669 | +1.49(+1.03%) |
Mar 28, 2025 | 144.85 | 145.24 | 144.45 | 144.52 | 6,210,817 | -0.45(-0.31%) |
Mar 27, 2025 | 144.52 | 145.42 | 144.46 | 144.97 | 6,264,338 | +0.23(+0.16%) |
Mar 26, 2025 | 145.38 | 145.97 | 144.39 | 144.74 | 8,758,795 | -0.53(-0.36%) |
Mar 25, 2025 | 147.50 | 147.59 | 144.35 | 145.27 | 6,501,770 | -1.88(-1.28%) |
Mar 24, 2025 | 146.42 | 147.38 | 146.11 | 147.15 | 6,562,637 | +1.12(+0.76%) |
Mar 21, 2025 | 146.01 | 146.29 | 145.17 | 146.03 | 7,664,868 | -0.41(-0.28%) |
Mar 20, 2025 | 146.37 | 147.07 | 145.94 | 146.44 | 8,065,043 | +0.09(+0.06%) |
Mar 19, 2025 | 146.38 | 146.74 | 145.34 | 146.35 | 6,180,067 | +0.08(+0.05%) |
Mar 18, 2025 | 146.25 | 146.49 | 145.50 | 146.27 | 5,549,418 | +0.07(+0.05%) |
Mar 17, 2025 | 144.16 | 146.54 | 144.16 | 146.20 | 6,040,629 | +1.83(+1.27%) |
Mar 14, 2025 | 143.38 | 144.59 | 142.86 | 144.37 | 6,787,459 | +1.09(+0.76%) |
Mar 13, 2025 | 144.10 | 144.51 | 142.94 | 143.28 | 8,072,390 | -0.77(-0.53%) |
Mar 12, 2025 | 145.17 | 145.43 | 143.56 | 144.04 | 7,168,347 | -1.45(-1.00%) |
Mar 11, 2025 | 147.11 | 147.31 | 144.73 | 145.50 | 9,448,228 | -1.60(-1.09%) |
Mar 10, 2025 | 147.55 | 149.33 | 146.77 | 147.10 | 13,630,000 | -1.60(-1.08%) |
Mar 07, 2025 | 148.09 | 149.70 | 147.87 | 148.71 | 8,565,532 | +0.01(+0.01%) |
Mar 06, 2025 | 148.43 | 148.90 | 147.36 | 148.69 | 7,149,234 | -0.41(-0.27%) |
Mar 05, 2025 | 146.95 | 149.33 | 146.67 | 149.10 | 7,625,008 | +1.48(+1.01%) |
Mar 04, 2025 | 149.21 | 149.49 | 147.40 | 147.62 | 10,844,124 | -1.38(-0.93%) |