Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 15, 2025 | 423.59 | 433.86 | 422.09 | 431.84 | 2,531,548 | -4.10(-0.94%) |
May 14, 2025 | 442.50 | 445.47 | 431.26 | 435.94 | 2,845,961 | -4.26(-0.97%) |
May 13, 2025 | 428.21 | 448.00 | 427.00 | 440.20 | 3,733,171 | +10.76(+2.51%) |
May 12, 2025 | 419.69 | 429.47 | 415.10 | 429.44 | 3,278,031 | +18.87(+4.60%) |
May 09, 2025 | 418.95 | 420.00 | 404.63 | 410.57 | 4,693,373 | -18.06(-4.21%) |
May 08, 2025 | 427.49 | 432.91 | 424.72 | 428.63 | 3,617,599 | +6.11(+1.45%) |
May 07, 2025 | 425.42 | 429.84 | 417.06 | 422.52 | 6,675,935 | -20.69(-4.67%) |
May 06, 2025 | 432.20 | 447.50 | 430.57 | 443.21 | 3,427,825 | -0.26(-0.06%) |
May 05, 2025 | 436.00 | 451.15 | 435.40 | 443.47 | 3,279,495 | +2.89(+0.66%) |
May 02, 2025 | 438.18 | 443.70 | 434.40 | 440.58 | 2,708,708 | +8.70(+2.01%) |
May 01, 2025 | 431.51 | 439.63 | 427.75 | 431.88 | 3,073,903 | +3.01(+0.70%) |
Apr 30, 2025 | 419.01 | 429.55 | 414.41 | 428.87 | 3,084,573 | -2.12(-0.49%) |
Apr 29, 2025 | 424.49 | 432.37 | 423.08 | 430.99 | 2,406,043 | +7.91(+1.87%) |
Apr 28, 2025 | 424.84 | 428.00 | 415.33 | 423.08 | 2,795,709 | -1.80(-0.42%) |
Apr 25, 2025 | 414.69 | 425.74 | 412.60 | 424.88 | 3,335,574 | +10.83(+2.62%) |
Apr 24, 2025 | 386.00 | 414.85 | 386.00 | 414.05 | 4,620,572 | +28.30(+7.34%) |
Apr 23, 2025 | 382.50 | 396.31 | 382.50 | 385.75 | 3,577,981 | +17.30(+4.70%) |
Apr 22, 2025 | 368.84 | 374.71 | 362.90 | 368.45 | 2,573,653 | +5.76(+1.59%) |
Apr 21, 2025 | 363.80 | 372.09 | 355.66 | 362.69 | 2,896,160 | -12.93(-3.44%) |
Apr 17, 2025 | 383.80 | 384.94 | 373.10 | 375.62 | 2,098,275 | -4.22(-1.11%) |
Apr 16, 2025 | 386.11 | 395.35 | 373.48 | 379.84 | 4,185,367 | -12.96(-3.30%) |
Apr 15, 2025 | 383.40 | 400.02 | 379.67 | 392.80 | 5,193,712 | +14.14(+3.73%) |
Apr 14, 2025 | 386.95 | 389.25 | 372.82 | 378.66 | 3,045,784 | +0.76(+0.20%) |
Apr 11, 2025 | 366.98 | 378.79 | 360.65 | 377.90 | 3,383,325 | +9.29(+2.52%) |
Apr 10, 2025 | 369.00 | 375.99 | 354.20 | 368.61 | 4,549,767 | -9.40(-2.49%) |
Apr 09, 2025 | 324.60 | 382.65 | 324.49 | 378.01 | 7,652,221 | +52.97(+16.30%) |
Apr 08, 2025 | 342.71 | 351.06 | 318.38 | 325.04 | 5,292,841 | +0.68(+0.21%) |
Apr 07, 2025 | 300.06 | 334.77 | 298.00 | 324.36 | 6,291,466 | +2.73(+0.85%) |
Apr 04, 2025 | 328.02 | 334.05 | 310.31 | 321.63 | 7,034,336 | -25.76(-7.42%) |
Apr 03, 2025 | 350.94 | 360.91 | 341.81 | 347.39 | 4,299,188 | -24.10(-6.49%) |
Apr 02, 2025 | 353.16 | 376.27 | 353.03 | 371.49 | 2,464,388 | +9.11(+2.51%) |
Apr 01, 2025 | 358.94 | 363.17 | 351.25 | 362.38 | 2,679,719 | +9.80(+2.78%) |
Mar 31, 2025 | 345.79 | 353.64 | 337.89 | 352.58 | 3,296,590 | -4.53(-1.27%) |
Mar 28, 2025 | 365.82 | 367.64 | 353.48 | 357.11 | 3,457,720 | -9.45(-2.58%) |
Mar 27, 2025 | 368.72 | 371.46 | 360.28 | 366.56 | 2,664,732 | -4.85(-1.31%) |
Mar 26, 2025 | 383.89 | 384.77 | 370.36 | 371.41 | 3,287,845 | -13.54(-3.52%) |
Mar 25, 2025 | 378.08 | 392.69 | 377.00 | 384.95 | 4,257,020 | +12.31(+3.30%) |
Mar 24, 2025 | 370.00 | 373.63 | 361.66 | 372.64 | 4,145,731 | +10.40(+2.87%) |
Mar 21, 2025 | 358.91 | 372.19 | 353.03 | 362.24 | 8,119,613 | -6.79(-1.84%) |
Mar 20, 2025 | 371.28 | 377.49 | 364.46 | 369.03 | 2,882,038 | -6.02(-1.61%) |
Mar 19, 2025 | 366.22 | 381.26 | 362.25 | 375.05 | 4,053,948 | +11.79(+3.25%) |
Mar 18, 2025 | 362.10 | 368.47 | 356.71 | 363.26 | 3,184,582 | -1.57(-0.43%) |
Mar 17, 2025 | 353.00 | 370.86 | 352.57 | 364.83 | 4,253,839 | +11.09(+3.14%) |
Mar 14, 2025 | 338.51 | 354.50 | 337.14 | 353.74 | 4,366,014 | +21.21(+6.38%) |
Mar 13, 2025 | 346.57 | 347.83 | 330.62 | 332.53 | 4,346,608 | -14.23(-4.10%) |
Mar 12, 2025 | 343.59 | 347.73 | 336.76 | 346.76 | 5,121,018 | +17.01(+5.16%) |
Mar 11, 2025 | 310.41 | 339.00 | 308.00 | 329.75 | 8,345,131 | +20.89(+6.76%) |
Mar 10, 2025 | 322.65 | 323.94 | 303.79 | 308.86 | 6,984,412 | -24.64(-7.39%) |
Mar 07, 2025 | 344.56 | 347.73 | 318.04 | 333.50 | 6,869,368 | -14.23(-4.09%) |
Mar 06, 2025 | 356.58 | 371.72 | 345.82 | 347.73 | 5,607,072 | -17.71(-4.85%) |
Mar 05, 2025 | 361.68 | 367.32 | 343.00 | 365.44 | 15,936,351 | -24.72(-6.34%) |
Mar 04, 2025 | 376.98 | 396.16 | 370.58 | 390.16 | 7,904,671 | +7.43(+1.94%) |