Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2025 | 185.51 | 185.76 | 184.61 | 185.05 | 2,030,089 | -0.04(-0.02%) |
May 08, 2025 | 185.00 | 186.88 | 184.47 | 185.09 | 3,225,680 | +1.20(+0.65%) |
May 07, 2025 | 183.62 | 184.76 | 183.02 | 183.89 | 1,436,165 | +0.97(+0.53%) |
May 06, 2025 | 182.86 | 184.20 | 182.36 | 182.92 | 1,211,730 | -1.20(-0.65%) |
May 05, 2025 | 183.76 | 185.06 | 183.25 | 184.12 | 2,321,085 | -0.78(-0.42%) |
May 02, 2025 | 184.11 | 185.40 | 183.65 | 184.90 | 1,707,199 | +2.79(+1.53%) |
May 01, 2025 | 182.14 | 183.50 | 181.29 | 182.11 | 1,482,962 | -0.16(-0.09%) |
Apr 30, 2025 | 180.89 | 182.75 | 178.62 | 182.27 | 1,663,970 | +0.20(+0.11%) |
Apr 29, 2025 | 180.54 | 182.50 | 180.31 | 182.07 | 1,741,773 | +1.02(+0.56%) |
Apr 28, 2025 | 180.83 | 181.89 | 179.51 | 181.05 | 1,509,412 | +0.62(+0.34%) |
Apr 25, 2025 | 180.23 | 180.57 | 179.03 | 180.43 | 1,236,360 | -0.38(-0.21%) |
Apr 24, 2025 | 178.53 | 181.14 | 177.87 | 180.81 | 1,558,225 | +2.32(+1.30%) |
Apr 23, 2025 | 180.00 | 182.00 | 177.96 | 178.49 | 2,559,358 | +1.47(+0.83%) |
Apr 22, 2025 | 174.75 | 177.35 | 174.55 | 177.02 | 1,835,219 | +4.12(+2.38%) |
Apr 21, 2025 | 175.36 | 175.55 | 171.13 | 172.90 | 7,574,446 | -3.42(-1.94%) |
Apr 17, 2025 | 175.44 | 177.83 | 175.44 | 176.32 | 2,043,434 | +0.52(+0.30%) |
Apr 16, 2025 | 177.52 | 178.52 | 174.61 | 175.80 | 4,595,121 | -1.97(-1.11%) |
Apr 15, 2025 | 178.72 | 179.76 | 177.70 | 177.77 | 1,500,257 | -0.50(-0.28%) |
Apr 14, 2025 | 178.29 | 179.24 | 176.67 | 178.27 | 3,151,004 | +2.15(+1.22%) |
Apr 11, 2025 | 173.00 | 177.00 | 171.71 | 176.12 | 3,723,979 | +2.67(+1.54%) |
Apr 10, 2025 | 176.03 | 176.20 | 169.03 | 173.45 | 4,498,739 | -5.28(-2.95%) |
Apr 09, 2025 | 165.05 | 179.67 | 164.20 | 178.73 | 5,005,942 | +11.91(+7.14%) |
Apr 08, 2025 | 174.22 | 174.73 | 164.55 | 166.82 | 4,757,755 | -2.35(-1.39%) |
Apr 07, 2025 | 166.05 | 173.43 | 163.19 | 169.17 | 6,236,543 | -1.22(-0.72%) |
Apr 04, 2025 | 177.04 | 177.49 | 170.18 | 170.39 | 5,665,045 | -11.01(-6.07%) |
Apr 03, 2025 | 184.48 | 185.33 | 181.16 | 181.40 | 3,659,207 | -7.73(-4.09%) |
Apr 02, 2025 | 186.57 | 189.52 | 186.51 | 189.13 | 2,102,135 | +1.23(+0.65%) |
Apr 01, 2025 | 187.71 | 188.65 | 186.04 | 187.90 | 1,564,016 | -0.26(-0.14%) |
Mar 31, 2025 | 185.23 | 188.91 | 185.00 | 188.16 | 3,059,975 | +1.89(+1.01%) |
Mar 28, 2025 | 188.60 | 188.92 | 185.97 | 186.27 | 2,699,500 | -2.56(-1.36%) |
Mar 27, 2025 | 188.91 | 189.87 | 188.16 | 188.83 | 1,783,268 | -0.46(-0.24%) |
Mar 26, 2025 | 189.81 | 190.69 | 188.80 | 189.29 | 1,566,696 | -0.05(-0.03%) |
Mar 25, 2025 | 190.10 | 190.22 | 188.64 | 189.34 | 958,603 | -0.41(-0.22%) |
Mar 24, 2025 | 188.61 | 190.04 | 188.41 | 189.75 | 1,625,154 | +2.60(+1.39%) |
Mar 21, 2025 | 186.82 | 187.46 | 185.59 | 187.15 | 3,990,839 | -0.84(-0.45%) |
Mar 20, 2025 | 187.44 | 188.91 | 187.12 | 187.99 | 1,508,140 | -0.48(-0.25%) |
Mar 19, 2025 | 187.35 | 189.32 | 186.91 | 188.47 | 9,119,167 | +1.34(+0.72%) |
Mar 18, 2025 | 187.48 | 187.72 | 186.32 | 187.13 | 2,309,676 | -0.67(-0.36%) |
Mar 17, 2025 | 185.10 | 188.35 | 185.10 | 187.80 | 1,864,765 | +2.46(+1.33%) |
Mar 14, 2025 | 183.26 | 185.54 | 182.62 | 185.34 | 2,112,258 | +3.30(+1.81%) |
Mar 13, 2025 | 183.31 | 184.09 | 181.43 | 182.04 | 2,108,710 | -1.14(-0.63%) |
Mar 12, 2025 | 184.84 | 185.05 | 182.06 | 183.19 | 2,158,135 | -0.70(-0.38%) |
Mar 11, 2025 | 185.89 | 186.00 | 182.90 | 183.88 | 3,063,605 | -2.21(-1.19%) |
Mar 10, 2025 | 187.04 | 188.59 | 184.67 | 186.09 | 2,220,265 | -2.77(-1.47%) |
Mar 07, 2025 | 187.12 | 189.38 | 186.33 | 188.86 | 1,693,606 | +1.21(+0.65%) |
Mar 06, 2025 | 187.65 | 188.94 | 186.68 | 187.65 | 2,063,786 | -1.87(-0.99%) |
Mar 05, 2025 | 187.70 | 189.98 | 186.96 | 189.52 | 1,685,250 | +1.61(+0.86%) |
Mar 04, 2025 | 190.29 | 190.47 | 187.43 | 187.91 | 2,550,082 | -3.73(-1.95%) |