Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2025 | 214.45 | 224.72 | 211.00 | 219.50 | 8,968,336 | -15.67(-6.66%) |
May 01, 2025 | 234.12 | 238.00 | 233.42 | 235.17 | 2,174,406 | +1.85(+0.79%) |
Apr 30, 2025 | 227.00 | 234.09 | 225.40 | 233.32 | 2,233,982 | +2.61(+1.13%) |
Apr 29, 2025 | 225.20 | 231.23 | 225.20 | 230.71 | 1,619,989 | +5.16(+2.29%) |
Apr 28, 2025 | 227.25 | 229.00 | 223.59 | 225.55 | 2,070,391 | +0.17(+0.08%) |
Apr 25, 2025 | 222.65 | 225.49 | 222.28 | 225.38 | 1,539,978 | +2.69(+1.21%) |
Apr 24, 2025 | 213.80 | 224.57 | 213.30 | 222.69 | 2,966,358 | +9.39(+4.40%) |
Apr 23, 2025 | 212.07 | 215.97 | 211.00 | 213.30 | 1,713,569 | +3.33(+1.59%) |
Apr 22, 2025 | 208.13 | 211.75 | 207.06 | 209.97 | 1,493,069 | +4.81(+2.34%) |
Apr 21, 2025 | 210.84 | 211.34 | 202.41 | 205.16 | 1,744,058 | -7.61(-3.58%) |
Apr 17, 2025 | 213.67 | 214.80 | 211.46 | 212.77 | 1,060,194 | +1.37(+0.65%) |
Apr 16, 2025 | 213.80 | 215.85 | 209.17 | 211.40 | 1,228,681 | -3.20(-1.49%) |
Apr 15, 2025 | 212.75 | 215.35 | 211.95 | 214.60 | 1,267,341 | +1.65(+0.77%) |
Apr 14, 2025 | 214.00 | 216.00 | 210.99 | 212.95 | 1,220,623 | +0.88(+0.41%) |
Apr 11, 2025 | 204.83 | 212.85 | 202.26 | 212.07 | 2,648,556 | +7.66(+3.75%) |
Apr 10, 2025 | 205.01 | 206.36 | 196.65 | 204.41 | 2,257,329 | -3.72(-1.79%) |
Apr 09, 2025 | 194.34 | 209.39 | 194.12 | 208.13 | 2,820,923 | +11.88(+6.05%) |
Apr 08, 2025 | 201.61 | 205.21 | 193.11 | 196.25 | 2,230,371 | -1.28(-0.65%) |
Apr 07, 2025 | 190.92 | 201.12 | 188.56 | 197.53 | 3,608,372 | +1.54(+0.79%) |
Apr 04, 2025 | 205.10 | 208.33 | 195.40 | 195.99 | 3,687,995 | -12.94(-6.19%) |
Apr 03, 2025 | 205.46 | 211.50 | 204.94 | 208.93 | 2,324,529 | -2.17(-1.03%) |
Apr 02, 2025 | 207.88 | 212.72 | 207.00 | 211.10 | 1,602,080 | +0.97(+0.46%) |
Apr 01, 2025 | 205.23 | 210.57 | 204.70 | 210.13 | 1,654,708 | +2.88(+1.39%) |
Mar 31, 2025 | 207.40 | 207.89 | 200.66 | 207.25 | 2,689,979 | -3.22(-1.53%) |
Mar 28, 2025 | 214.28 | 215.52 | 209.32 | 210.47 | 1,439,440 | -3.82(-1.78%) |
Mar 27, 2025 | 215.77 | 216.70 | 213.63 | 214.29 | 1,128,779 | -1.60(-0.74%) |
Mar 26, 2025 | 217.00 | 220.93 | 211.95 | 215.89 | 1,951,859 | -2.06(-0.95%) |
Mar 25, 2025 | 213.66 | 218.56 | 211.57 | 217.95 | 1,360,714 | +4.44(+2.08%) |
Mar 24, 2025 | 217.15 | 217.18 | 211.89 | 213.51 | 1,453,021 | +0.04(+0.02%) |
Mar 21, 2025 | 207.51 | 215.00 | 204.21 | 213.47 | 3,632,020 | +3.84(+1.83%) |
Mar 20, 2025 | 206.93 | 211.46 | 206.90 | 209.63 | 1,329,254 | +0.77(+0.37%) |
Mar 19, 2025 | 204.00 | 210.71 | 203.48 | 208.86 | 1,381,622 | +4.54(+2.22%) |
Mar 18, 2025 | 205.96 | 206.36 | 203.70 | 204.32 | 1,067,584 | -2.18(-1.06%) |
Mar 17, 2025 | 203.82 | 207.71 | 203.06 | 206.50 | 1,904,897 | +1.93(+0.94%) |
Mar 14, 2025 | 205.67 | 206.32 | 201.84 | 204.57 | 1,365,541 | +0.94(+0.46%) |
Mar 13, 2025 | 204.48 | 206.20 | 201.93 | 203.63 | 1,263,232 | -1.70(-0.83%) |
Mar 12, 2025 | 204.48 | 206.72 | 203.49 | 205.33 | 1,414,977 | +1.53(+0.75%) |
Mar 11, 2025 | 202.04 | 206.02 | 201.77 | 203.80 | 1,543,483 | +1.87(+0.93%) |
Mar 10, 2025 | 200.98 | 202.47 | 197.00 | 201.93 | 1,883,134 | -2.40(-1.17%) |
Mar 07, 2025 | 206.76 | 207.45 | 198.71 | 204.33 | 1,889,841 | -3.54(-1.70%) |
Mar 06, 2025 | 214.20 | 216.46 | 207.33 | 207.87 | 2,280,351 | -6.94(-3.23%) |
Mar 05, 2025 | 208.10 | 215.27 | 208.10 | 214.81 | 1,750,051 | +6.26(+3.00%) |
Mar 04, 2025 | 207.98 | 209.09 | 202.01 | 208.55 | 2,105,758 | +0.50(+0.24%) |