Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 12, 2025 | 160.80 | 167.21 | 160.80 | 164.37 | 276,264 | +6.88(+4.37%) |
May 09, 2025 | 157.76 | 158.75 | 156.19 | 157.49 | 244,484 | +0.45(+0.29%) |
May 08, 2025 | 155.74 | 158.50 | 153.96 | 157.04 | 164,953 | +3.19(+2.07%) |
May 07, 2025 | 154.64 | 155.43 | 152.10 | 153.85 | 196,849 | +0.42(+0.27%) |
May 06, 2025 | 153.35 | 154.71 | 151.91 | 153.43 | 212,356 | -1.23(-0.80%) |
May 05, 2025 | 155.97 | 157.74 | 154.45 | 154.66 | 150,760 | -2.44(-1.55%) |
May 02, 2025 | 155.36 | 158.20 | 155.15 | 157.10 | 134,803 | +3.27(+2.13%) |
May 01, 2025 | 154.02 | 155.81 | 152.12 | 153.83 | 153,274 | +0.14(+0.09%) |
Apr 30, 2025 | 152.81 | 154.00 | 149.79 | 153.69 | 259,448 | -0.43(-0.28%) |
Apr 29, 2025 | 158.00 | 159.58 | 151.53 | 154.12 | 309,320 | +0.29(+0.19%) |
Apr 28, 2025 | 153.54 | 155.39 | 151.94 | 153.83 | 334,887 | +0.29(+0.19%) |
Apr 25, 2025 | 154.08 | 154.41 | 151.46 | 153.54 | 171,212 | -0.89(-0.58%) |
Apr 24, 2025 | 151.46 | 154.45 | 149.51 | 154.43 | 148,836 | +4.12(+2.74%) |
Apr 23, 2025 | 150.90 | 154.98 | 149.53 | 150.31 | 187,149 | +2.21(+1.49%) |
Apr 22, 2025 | 146.01 | 148.49 | 144.61 | 148.10 | 231,804 | +4.08(+2.83%) |
Apr 21, 2025 | 145.86 | 146.39 | 142.67 | 144.02 | 158,290 | -3.38(-2.29%) |
Apr 17, 2025 | 146.63 | 148.57 | 146.15 | 147.40 | 141,055 | +1.09(+0.74%) |
Apr 16, 2025 | 149.39 | 150.90 | 144.32 | 146.31 | 207,566 | -3.72(-2.48%) |
Apr 15, 2025 | 149.07 | 152.49 | 148.61 | 150.03 | 323,347 | +0.25(+0.17%) |
Apr 14, 2025 | 151.29 | 152.38 | 149.10 | 149.78 | 333,441 | -0.05(-0.03%) |
Apr 11, 2025 | 146.65 | 151.12 | 144.65 | 149.83 | 223,334 | +2.00(+1.35%) |
Apr 10, 2025 | 148.24 | 149.46 | 142.71 | 147.83 | 301,048 | -3.25(-2.15%) |
Apr 09, 2025 | 138.39 | 152.28 | 138.39 | 151.08 | 426,041 | +11.27(+8.06%) |
Apr 08, 2025 | 145.88 | 147.51 | 138.02 | 139.81 | 308,098 | -3.84(-2.67%) |
Apr 07, 2025 | 141.28 | 149.30 | 141.16 | 143.65 | 530,133 | -4.09(-2.77%) |
Apr 04, 2025 | 141.07 | 149.81 | 137.35 | 147.74 | 464,639 | +2.61(+1.80%) |
Apr 03, 2025 | 154.20 | 154.20 | 144.95 | 145.13 | 398,922 | -13.42(-8.46%) |
Apr 02, 2025 | 154.89 | 159.32 | 154.89 | 158.55 | 219,970 | +1.95(+1.24%) |
Apr 01, 2025 | 156.12 | 158.36 | 154.77 | 156.60 | 228,431 | -0.20(-0.13%) |
Mar 31, 2025 | 156.42 | 158.47 | 154.65 | 156.80 | 266,921 | -0.28(-0.18%) |
Mar 28, 2025 | 158.32 | 158.79 | 155.44 | 157.08 | 665,017 | -1.54(-0.97%) |
Mar 27, 2025 | 159.00 | 160.07 | 156.80 | 158.62 | 134,235 | -0.12(-0.08%) |
Mar 26, 2025 | 159.54 | 160.73 | 158.18 | 158.74 | 139,400 | -1.09(-0.68%) |
Mar 25, 2025 | 158.37 | 160.65 | 158.12 | 159.83 | 201,980 | +0.37(+0.23%) |
Mar 24, 2025 | 157.72 | 161.06 | 157.72 | 159.46 | 163,671 | +4.28(+2.76%) |
Mar 21, 2025 | 154.63 | 155.44 | 152.47 | 155.18 | 911,550 | -1.31(-0.84%) |
Mar 20, 2025 | 156.52 | 159.78 | 156.21 | 156.48 | 218,659 | -2.72(-1.71%) |
Mar 19, 2025 | 158.16 | 160.39 | 156.39 | 159.20 | 294,646 | +0.64(+0.40%) |
Mar 18, 2025 | 157.77 | 160.30 | 157.59 | 158.56 | 145,617 | -0.68(-0.43%) |
Mar 17, 2025 | 158.65 | 160.48 | 158.62 | 159.24 | 219,405 | +1.39(+0.88%) |
Mar 14, 2025 | 155.74 | 157.92 | 154.54 | 157.85 | 269,774 | +3.73(+2.42%) |
Mar 13, 2025 | 156.00 | 157.45 | 153.60 | 154.12 | 139,351 | -2.78(-1.77%) |
Mar 12, 2025 | 159.33 | 160.21 | 155.88 | 156.89 | 176,816 | -1.78(-1.12%) |
Mar 11, 2025 | 163.72 | 165.19 | 158.08 | 158.67 | 181,279 | -4.88(-2.98%) |
Mar 10, 2025 | 163.48 | 167.86 | 162.93 | 163.55 | 188,828 | -1.10(-0.67%) |
Mar 07, 2025 | 161.68 | 165.31 | 160.23 | 164.65 | 179,385 | +2.94(+1.81%) |
Mar 06, 2025 | 161.13 | 162.28 | 159.29 | 161.71 | 244,768 | -0.04(-0.02%) |
Mar 05, 2025 | 158.54 | 161.94 | 157.23 | 161.75 | 269,512 | +4.39(+2.79%) |
Mar 04, 2025 | 156.16 | 160.04 | 154.70 | 157.36 | 268,035 | -1.68(-1.05%) |