Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2025 | 129.94 | 131.59 | 127.25 | 129.05 | 2,480,667 | -3.49(-2.63%) |
Apr 29, 2025 | 132.10 | 133.72 | 132.10 | 132.54 | 1,905,893 | -1.30(-0.97%) |
Apr 28, 2025 | 132.04 | 134.40 | 132.04 | 133.84 | 2,140,063 | +1.50(+1.13%) |
Apr 25, 2025 | 131.18 | 132.55 | 130.93 | 132.34 | 1,097,262 | -0.04(-0.03%) |
Apr 24, 2025 | 131.60 | 133.02 | 130.81 | 132.38 | 2,478,688 | +2.35(+1.81%) |
Apr 23, 2025 | 131.14 | 132.17 | 128.56 | 130.03 | 1,352,827 | -0.35(-0.27%) |
Apr 22, 2025 | 128.50 | 131.26 | 127.71 | 130.38 | 1,430,995 | +4.06(+3.21%) |
Apr 21, 2025 | 128.74 | 129.24 | 124.92 | 126.32 | 1,654,295 | -4.32(-3.31%) |
Apr 17, 2025 | 129.77 | 133.16 | 129.51 | 130.64 | 1,091,697 | +2.69(+2.10%) |
Apr 16, 2025 | 127.96 | 130.14 | 127.36 | 127.95 | 1,710,095 | +0.74(+0.58%) |
Apr 15, 2025 | 127.80 | 128.78 | 126.90 | 127.21 | 1,672,800 | -0.70(-0.55%) |
Apr 14, 2025 | 131.61 | 131.63 | 126.73 | 127.91 | 1,696,835 | -0.59(-0.46%) |
Apr 11, 2025 | 127.16 | 130.06 | 124.33 | 128.50 | 2,252,871 | +1.34(+1.05%) |
Apr 10, 2025 | 134.50 | 135.03 | 125.33 | 127.16 | 2,354,591 | -10.81(-7.84%) |
Apr 09, 2025 | 124.63 | 139.61 | 124.43 | 137.97 | 2,863,783 | +10.46(+8.20%) |
Apr 08, 2025 | 134.67 | 135.54 | 125.64 | 127.51 | 2,824,404 | -3.08(-2.36%) |
Apr 07, 2025 | 128.02 | 136.00 | 127.12 | 130.59 | 2,970,166 | -2.97(-2.22%) |
Apr 04, 2025 | 142.88 | 144.85 | 133.44 | 133.56 | 3,996,036 | -14.82(-9.99%) |
Apr 03, 2025 | 152.78 | 154.14 | 148.14 | 148.38 | 3,911,589 | -11.64(-7.27%) |
Apr 02, 2025 | 159.48 | 160.72 | 158.91 | 160.02 | 1,479,363 | -1.27(-0.79%) |
Apr 01, 2025 | 159.96 | 161.50 | 158.76 | 161.29 | 1,566,484 | +1.56(+0.98%) |
Mar 31, 2025 | 157.99 | 161.69 | 157.99 | 159.73 | 2,270,381 | +1.28(+0.81%) |
Mar 28, 2025 | 158.59 | 159.74 | 157.66 | 158.45 | 1,819,913 | -0.62(-0.39%) |
Mar 27, 2025 | 160.11 | 160.65 | 158.17 | 159.07 | 2,169,271 | -1.45(-0.90%) |
Mar 26, 2025 | 159.88 | 161.63 | 159.76 | 160.52 | 2,538,133 | +2.23(+1.41%) |
Mar 25, 2025 | 157.71 | 160.08 | 157.71 | 158.29 | 1,540,673 | +0.94(+0.60%) |
Mar 24, 2025 | 156.58 | 158.53 | 156.47 | 157.35 | 2,349,107 | +0.77(+0.49%) |
Mar 21, 2025 | 156.53 | 157.00 | 155.40 | 156.58 | 2,696,341 | -0.79(-0.50%) |
Mar 20, 2025 | 155.27 | 157.78 | 154.86 | 157.37 | 1,796,378 | +0.99(+0.63%) |
Mar 19, 2025 | 152.82 | 157.10 | 152.80 | 156.38 | 3,049,099 | +3.56(+2.33%) |
Mar 18, 2025 | 152.00 | 153.09 | 150.62 | 152.82 | 1,474,619 | +2.37(+1.58%) |
Mar 17, 2025 | 148.43 | 151.13 | 147.91 | 150.45 | 2,394,646 | +2.32(+1.57%) |
Mar 14, 2025 | 144.39 | 148.36 | 143.57 | 148.13 | 1,959,985 | +4.21(+2.93%) |
Mar 13, 2025 | 143.18 | 145.38 | 143.08 | 143.92 | 1,542,464 | -0.11(-0.08%) |
Mar 12, 2025 | 144.12 | 145.15 | 142.54 | 144.03 | 1,534,076 | -0.58(-0.40%) |
Mar 11, 2025 | 149.04 | 149.29 | 144.21 | 144.61 | 3,187,770 | -3.63(-2.45%) |
Mar 10, 2025 | 149.17 | 150.90 | 146.36 | 148.24 | 2,120,976 | +0.81(+0.55%) |
Mar 07, 2025 | 143.53 | 148.40 | 143.53 | 147.43 | 1,408,464 | +4.09(+2.85%) |
Mar 06, 2025 | 141.55 | 144.13 | 139.90 | 143.34 | 2,271,325 | +2.00(+1.42%) |
Mar 05, 2025 | 140.81 | 141.71 | 138.45 | 141.34 | 1,967,357 | -1.05(-0.74%) |
Mar 04, 2025 | 142.81 | 144.85 | 140.82 | 142.39 | 3,059,579 | -1.70(-1.18%) |