Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2025 | 353.31 | 356.48 | 343.15 | 344.06 | 355,902 | -6.82(-1.94%) |
May 08, 2025 | 346.68 | 358.37 | 344.11 | 350.88 | 518,336 | +5.42(+1.57%) |
May 07, 2025 | 343.81 | 347.82 | 337.09 | 345.46 | 739,085 | +6.44(+1.90%) |
May 06, 2025 | 341.96 | 345.87 | 328.79 | 339.02 | 1,025,006 | -9.36(-2.69%) |
May 05, 2025 | 348.74 | 353.64 | 346.40 | 348.38 | 698,008 | -2.07(-0.59%) |
May 02, 2025 | 348.42 | 358.29 | 345.73 | 350.45 | 456,590 | +8.62(+2.52%) |
May 01, 2025 | 343.94 | 351.01 | 336.64 | 341.83 | 538,444 | -5.90(-1.70%) |
Apr 30, 2025 | 340.12 | 348.10 | 337.53 | 347.73 | 589,820 | +6.91(+2.03%) |
Apr 29, 2025 | 337.46 | 344.95 | 336.39 | 340.82 | 278,025 | +0.94(+0.28%) |
Apr 28, 2025 | 341.15 | 345.22 | 335.70 | 339.88 | 308,163 | +1.99(+0.59%) |
Apr 25, 2025 | 336.57 | 339.78 | 330.01 | 337.89 | 252,623 | -2.81(-0.82%) |
Apr 24, 2025 | 335.00 | 341.77 | 328.43 | 340.70 | 434,684 | +5.84(+1.74%) |
Apr 23, 2025 | 348.25 | 352.91 | 333.88 | 334.86 | 570,028 | +4.15(+1.25%) |
Apr 22, 2025 | 320.08 | 332.62 | 320.08 | 330.71 | 517,363 | +14.48(+4.58%) |
Apr 21, 2025 | 317.60 | 321.10 | 313.02 | 316.23 | 496,888 | -4.78(-1.49%) |
Apr 17, 2025 | 320.85 | 324.49 | 315.25 | 321.01 | 430,177 | -0.09(-0.03%) |
Apr 16, 2025 | 323.23 | 329.35 | 317.91 | 321.10 | 382,738 | -2.34(-0.72%) |
Apr 15, 2025 | 332.37 | 333.94 | 322.21 | 323.44 | 468,270 | -10.33(-3.09%) |
Apr 14, 2025 | 332.74 | 335.57 | 328.12 | 333.77 | 309,708 | +8.55(+2.63%) |
Apr 11, 2025 | 317.92 | 326.37 | 310.00 | 325.22 | 612,020 | +10.56(+3.36%) |
Apr 10, 2025 | 324.09 | 325.79 | 304.02 | 314.66 | 858,429 | -21.86(-6.50%) |
Apr 09, 2025 | 302.90 | 337.17 | 297.14 | 336.52 | 1,254,855 | +28.81(+9.36%) |
Apr 08, 2025 | 340.59 | 340.59 | 302.94 | 307.71 | 1,162,006 | -18.09(-5.55%) |
Apr 07, 2025 | 322.68 | 339.12 | 308.84 | 325.80 | 1,075,902 | +0.88(+0.27%) |
Apr 04, 2025 | 338.53 | 342.85 | 321.40 | 324.92 | 933,628 | -20.20(-5.85%) |
Apr 03, 2025 | 350.00 | 353.76 | 342.33 | 345.12 | 1,014,485 | -17.52(-4.83%) |
Apr 02, 2025 | 352.42 | 363.30 | 352.38 | 362.64 | 526,417 | +6.64(+1.87%) |
Apr 01, 2025 | 367.39 | 367.80 | 354.39 | 356.00 | 560,996 | -12.57(-3.41%) |
Mar 31, 2025 | 364.31 | 370.35 | 355.52 | 368.57 | 513,009 | +6.41(+1.77%) |
Mar 28, 2025 | 370.87 | 372.04 | 360.61 | 362.16 | 277,718 | -8.43(-2.27%) |
Mar 27, 2025 | 366.67 | 373.86 | 363.51 | 370.59 | 343,847 | +2.80(+0.76%) |
Mar 26, 2025 | 373.79 | 375.33 | 364.60 | 367.79 | 280,001 | -0.74(-0.20%) |
Mar 25, 2025 | 374.89 | 376.09 | 365.91 | 368.53 | 456,859 | -4.77(-1.28%) |
Mar 24, 2025 | 369.53 | 377.52 | 366.79 | 373.30 | 383,396 | +7.84(+2.15%) |
Mar 21, 2025 | 361.07 | 366.43 | 355.00 | 365.46 | 865,040 | +2.24(+0.62%) |
Mar 20, 2025 | 370.45 | 371.42 | 362.77 | 363.22 | 462,795 | -8.12(-2.19%) |
Mar 19, 2025 | 381.17 | 381.80 | 371.29 | 371.34 | 458,671 | -10.81(-2.83%) |
Mar 18, 2025 | 377.87 | 382.23 | 374.22 | 382.15 | 484,915 | +3.23(+0.85%) |
Mar 17, 2025 | 376.15 | 383.99 | 376.15 | 378.92 | 359,797 | +1.77(+0.47%) |
Mar 14, 2025 | 367.90 | 379.00 | 360.31 | 377.15 | 378,958 | +12.71(+3.49%) |
Mar 13, 2025 | 371.11 | 376.45 | 363.65 | 364.44 | 425,247 | -8.69(-2.33%) |
Mar 12, 2025 | 380.82 | 381.73 | 370.27 | 373.13 | 371,935 | -5.72(-1.51%) |
Mar 11, 2025 | 392.45 | 392.45 | 377.69 | 378.85 | 656,503 | -11.44(-2.93%) |
Mar 10, 2025 | 389.55 | 399.99 | 387.55 | 390.29 | 531,708 | -2.70(-0.69%) |
Mar 07, 2025 | 384.09 | 396.67 | 381.26 | 392.99 | 502,098 | +6.66(+1.72%) |
Mar 06, 2025 | 381.85 | 394.66 | 379.86 | 386.33 | 650,801 | +7.44(+1.96%) |
Mar 05, 2025 | 364.80 | 382.48 | 364.80 | 378.89 | 648,196 | +10.84(+2.95%) |
Mar 04, 2025 | 368.40 | 373.24 | 361.44 | 368.05 | 610,189 | -3.74(-1.01%) |