Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2025 | 294.15 | 296.05 | 290.14 | 294.80 | 1,024,674 | +3.56(+1.22%) |
May 08, 2025 | 288.26 | 294.27 | 285.94 | 291.24 | 1,568,698 | +8.07(+2.85%) |
May 07, 2025 | 280.00 | 286.50 | 277.66 | 283.17 | 2,275,683 | +30.12(+11.90%) |
May 06, 2025 | 250.63 | 254.92 | 250.31 | 253.05 | 1,148,591 | -0.79(-0.31%) |
May 05, 2025 | 251.20 | 256.56 | 251.20 | 253.84 | 982,610 | +0.19(+0.07%) |
May 02, 2025 | 253.60 | 257.26 | 252.58 | 253.65 | 940,626 | +4.47(+1.79%) |
May 01, 2025 | 249.05 | 252.87 | 246.98 | 249.18 | 781,365 | +1.50(+0.61%) |
Apr 30, 2025 | 244.35 | 247.75 | 240.13 | 247.68 | 1,018,747 | +0.03(+0.01%) |
Apr 29, 2025 | 245.64 | 249.04 | 244.77 | 247.65 | 585,358 | +1.11(+0.45%) |
Apr 28, 2025 | 248.72 | 251.39 | 244.15 | 246.54 | 757,388 | -1.84(-0.74%) |
Apr 25, 2025 | 247.20 | 250.36 | 247.00 | 248.38 | 511,478 | -0.16(-0.06%) |
Apr 24, 2025 | 240.88 | 248.96 | 239.57 | 248.54 | 692,747 | +8.71(+3.63%) |
Apr 23, 2025 | 243.77 | 249.88 | 239.14 | 239.83 | 924,262 | +5.41(+2.31%) |
Apr 22, 2025 | 230.34 | 234.49 | 227.64 | 234.42 | 1,254,713 | +7.49(+3.30%) |
Apr 21, 2025 | 228.88 | 231.47 | 222.06 | 226.93 | 1,197,314 | -5.36(-2.31%) |
Apr 17, 2025 | 230.00 | 236.80 | 230.00 | 232.29 | 1,447,337 | +4.18(+1.83%) |
Apr 16, 2025 | 229.90 | 232.24 | 225.11 | 228.11 | 797,084 | -4.94(-2.12%) |
Apr 15, 2025 | 233.03 | 238.16 | 231.60 | 233.05 | 810,592 | -0.37(-0.16%) |
Apr 14, 2025 | 233.75 | 236.07 | 228.87 | 233.42 | 1,102,405 | +4.04(+1.76%) |
Apr 11, 2025 | 229.17 | 232.14 | 222.29 | 229.38 | 1,536,506 | -0.78(-0.34%) |
Apr 10, 2025 | 236.32 | 236.49 | 224.23 | 230.16 | 1,496,880 | -12.27(-5.06%) |
Apr 09, 2025 | 216.87 | 244.19 | 215.00 | 242.43 | 1,947,466 | +23.46(+10.71%) |
Apr 08, 2025 | 233.11 | 234.24 | 215.29 | 218.97 | 1,258,098 | -8.65(-3.80%) |
Apr 07, 2025 | 220.22 | 237.42 | 215.71 | 227.62 | 1,922,839 | +0.51(+0.22%) |
Apr 04, 2025 | 232.09 | 232.09 | 218.48 | 227.11 | 1,585,386 | -12.05(-5.04%) |
Apr 03, 2025 | 250.43 | 250.48 | 237.50 | 239.16 | 1,432,729 | -21.70(-8.32%) |
Apr 02, 2025 | 255.28 | 262.62 | 253.79 | 260.86 | 1,142,349 | +2.12(+0.82%) |
Apr 01, 2025 | 257.58 | 259.96 | 254.00 | 258.74 | 839,618 | +0.36(+0.14%) |
Mar 31, 2025 | 255.13 | 259.56 | 249.05 | 258.38 | 1,060,499 | -0.25(-0.10%) |
Mar 28, 2025 | 265.74 | 266.29 | 257.45 | 258.63 | 987,896 | -9.45(-3.53%) |
Mar 27, 2025 | 267.33 | 271.09 | 265.10 | 268.08 | 1,025,057 | -1.20(-0.45%) |
Mar 26, 2025 | 271.72 | 274.50 | 267.55 | 269.28 | 769,214 | -3.57(-1.31%) |
Mar 25, 2025 | 268.55 | 274.18 | 267.64 | 272.85 | 1,020,312 | +4.89(+1.82%) |
Mar 24, 2025 | 262.92 | 268.35 | 262.61 | 267.96 | 1,286,176 | +9.17(+3.54%) |
Mar 21, 2025 | 254.95 | 258.89 | 252.74 | 258.79 | 1,197,468 | +0.70(+0.27%) |
Mar 20, 2025 | 257.14 | 261.25 | 256.39 | 258.09 | 761,557 | -1.94(-0.75%) |
Mar 19, 2025 | 258.53 | 262.84 | 258.26 | 260.03 | 774,230 | +1.90(+0.74%) |
Mar 18, 2025 | 261.00 | 261.32 | 255.89 | 258.13 | 775,837 | -3.86(-1.47%) |
Mar 17, 2025 | 258.65 | 263.83 | 258.34 | 261.99 | 688,221 | +1.80(+0.69%) |
Mar 14, 2025 | 259.37 | 260.84 | 255.45 | 260.19 | 792,443 | +4.90(+1.92%) |
Mar 13, 2025 | 260.52 | 260.93 | 254.99 | 255.29 | 599,455 | -6.69(-2.55%) |
Mar 12, 2025 | 267.81 | 268.65 | 258.57 | 261.98 | 848,685 | -3.17(-1.20%) |
Mar 11, 2025 | 268.62 | 270.43 | 262.95 | 265.15 | 720,089 | -5.22(-1.93%) |
Mar 10, 2025 | 271.99 | 276.03 | 269.04 | 270.37 | 856,487 | -6.17(-2.23%) |
Mar 07, 2025 | 269.11 | 277.23 | 266.71 | 276.54 | 1,078,605 | +4.72(+1.74%) |
Mar 06, 2025 | 269.59 | 273.56 | 268.12 | 271.82 | 1,110,844 | -1.84(-0.67%) |
Mar 05, 2025 | 269.11 | 274.71 | 266.47 | 273.66 | 744,141 | +5.79(+2.16%) |
Mar 04, 2025 | 271.83 | 273.40 | 263.61 | 267.87 | 1,018,697 | -10.76(-3.86%) |