Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2025 | 488.53 | 492.70 | 484.17 | 488.29 | 40,307,872 | +4.99(+1.03%) |
May 07, 2025 | 482.08 | 485.80 | 476.78 | 483.30 | 38,055,068 | +1.89(+0.39%) |
May 06, 2025 | 479.56 | 485.05 | 478.19 | 481.41 | 32,630,044 | -4.52(-0.93%) |
May 05, 2025 | 484.60 | 489.03 | 484.10 | 485.93 | 28,279,924 | -2.90(-0.59%) |
May 02, 2025 | 486.54 | 490.91 | 484.83 | 488.83 | 39,317,040 | +7.15(+1.48%) |
May 01, 2025 | 483.41 | 487.18 | 480.74 | 481.68 | 43,205,604 | +6.21(+1.31%) |
Apr 30, 2025 | 467.13 | 477.20 | 462.43 | 475.47 | 46,863,484 | -0.06(-0.01%) |
Apr 29, 2025 | 470.17 | 476.42 | 469.59 | 475.53 | 30,548,092 | +3.12(+0.66%) |
Apr 28, 2025 | 473.03 | 474.81 | 466.03 | 472.41 | 33,528,342 | -0.15(-0.03%) |
Apr 25, 2025 | 466.97 | 473.09 | 465.39 | 472.56 | 39,010,112 | +5.21(+1.11%) |
Apr 24, 2025 | 456.48 | 467.66 | 455.83 | 467.35 | 45,864,072 | +12.79(+2.81%) |
Apr 23, 2025 | 458.17 | 463.38 | 452.88 | 454.56 | 55,944,792 | +10.08(+2.27%) |
Apr 22, 2025 | 438.82 | 447.58 | 437.62 | 444.48 | 52,946,740 | +11.37(+2.63%) |
Apr 21, 2025 | 438.23 | 439.08 | 427.93 | 433.11 | 44,428,916 | -10.99(-2.47%) |
Apr 17, 2025 | 447.17 | 447.75 | 441.36 | 444.10 | 45,196,992 | -0.08(-0.02%) |
Apr 16, 2025 | 449.03 | 452.62 | 437.76 | 444.18 | 48,885,408 | -13.81(-3.02%) |
Apr 15, 2025 | 458.54 | 462.38 | 456.15 | 457.99 | 35,381,136 | +0.51(+0.11%) |
Apr 14, 2025 | 464.46 | 465.05 | 452.63 | 457.48 | 43,940,816 | +3.08(+0.68%) |
Apr 11, 2025 | 444.65 | 455.79 | 441.33 | 454.40 | 52,488,488 | +8.22(+1.84%) |
Apr 10, 2025 | 453.56 | 455.59 | 432.63 | 446.18 | 108,348,792 | -19.82(-4.25%) |
Apr 09, 2025 | 415.57 | 467.83 | 415.43 | 466.00 | 142,716,496 | +49.94(+12.00%) |
Apr 08, 2025 | 438.16 | 443.14 | 409.79 | 416.06 | 100,732,376 | -7.63(-1.80%) |
Apr 07, 2025 | 408.66 | 435.56 | 402.39 | 423.69 | 161,243,248 | -2.38(-0.56%) |
Apr 04, 2025 | 438.14 | 440.37 | 423.58 | 426.07 | 117,260,656 | -24.59(-5.46%) |
Apr 03, 2025 | 456.44 | 460.07 | 450.14 | 450.66 | 70,386,040 | -25.49(-5.35%) |
Apr 02, 2025 | 466.12 | 479.56 | 465.86 | 476.15 | 49,460,028 | +3.45(+0.73%) |
Apr 01, 2025 | 467.30 | 473.63 | 464.42 | 472.70 | 41,039,940 | +3.78(+0.81%) |
Mar 31, 2025 | 461.92 | 469.86 | 457.33 | 468.92 | 52,961,152 | -0.02(-0.00%) |
Mar 28, 2025 | 479.81 | 480.52 | 468.05 | 468.94 | 46,404,808 | -12.68(-2.63%) |
Mar 27, 2025 | 482.41 | 486.58 | 480.25 | 481.62 | 33,527,372 | -2.76(-0.57%) |
Mar 26, 2025 | 492.30 | 493.16 | 482.82 | 484.38 | 34,950,640 | -9.08(-1.84%) |
Mar 25, 2025 | 491.39 | 493.62 | 490.42 | 493.46 | 25,991,340 | +2.80(+0.57%) |
Mar 24, 2025 | 487.74 | 491.51 | 484.40 | 490.66 | 34,490,288 | +10.54(+2.19%) |
Mar 21, 2025 | 473.37 | 480.89 | 472.20 | 480.12 | 42,573,504 | +1.58(+0.33%) |
Mar 20, 2025 | 476.17 | 483.83 | 475.47 | 478.55 | 36,811,300 | -1.63(-0.34%) |
Mar 19, 2025 | 476.10 | 484.61 | 474.16 | 480.17 | 40,452,956 | +6.34(+1.34%) |
Mar 18, 2025 | 478.70 | 478.90 | 471.71 | 473.83 | 39,046,976 | -8.22(-1.70%) |
Mar 17, 2025 | 478.90 | 485.12 | 477.09 | 482.05 | 41,757,232 | +3.10(+0.65%) |
Mar 14, 2025 | 473.02 | 479.84 | 472.42 | 478.95 | 43,838,532 | +11.30(+2.42%) |
Mar 13, 2025 | 475.54 | 475.57 | 465.74 | 467.64 | 46,536,976 | -8.57(-1.80%) |
Mar 12, 2025 | 478.45 | 480.34 | 471.09 | 476.21 | 46,977,028 | +5.31(+1.13%) |
Mar 11, 2025 | 471.65 | 478.09 | 466.31 | 470.90 | 68,783,224 | -1.13(-0.24%) |
Mar 10, 2025 | 482.73 | 483.25 | 467.96 | 472.03 | 76,345,224 | -19.03(-3.88%) |
Mar 07, 2025 | 486.44 | 492.55 | 479.81 | 491.06 | 54,863,392 | +3.58(+0.74%) |
Mar 06, 2025 | 492.95 | 497.84 | 485.48 | 487.47 | 57,435,932 | -13.79(-2.75%) |
Mar 05, 2025 | 495.46 | 502.88 | 490.53 | 501.26 | 46,260,684 | +6.45(+1.30%) |
Mar 04, 2025 | 493.44 | 502.99 | 487.01 | 494.81 | 67,660,824 | -1.50(-0.30%) |