| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 13, 2025 | 159.92 | 162.06 | 157.58 | 160.89 | 24,904,424 | +1.31(+0.82%) |
| May 12, 2025 | 159.10 | 160.44 | 157.89 | 159.58 | 31,855,384 | +5.20(+3.37%) |
| May 09, 2025 | 155.55 | 156.43 | 153.83 | 154.38 | 22,871,104 | -1.37(-0.88%) |
| May 08, 2025 | 155.92 | 157.41 | 154.10 | 155.75 | 38,359,128 | +2.95(+1.93%) |
| May 07, 2025 | 166.07 | 166.99 | 149.49 | 152.80 | 78,834,096 | -12.40(-7.51%) |
| May 06, 2025 | 163.96 | 166.74 | 163.13 | 165.20 | 10,669,569 | -0.85(-0.51%) |
| May 05, 2025 | 164.51 | 167.10 | 164.47 | 166.05 | 15,299,957 | +0.24(+0.14%) |
| May 02, 2025 | 164.96 | 166.70 | 163.66 | 165.81 | 16,844,990 | +3.02(+1.86%) |
| May 01, 2025 | 162.52 | 163.94 | 160.93 | 162.79 | 21,887,668 | +1.90(+1.18%) |
| Apr 30, 2025 | 159.86 | 161.37 | 157.16 | 160.89 | 20,575,416 | -1.17(-0.72%) |
| Apr 29, 2025 | 162.04 | 162.68 | 159.39 | 162.06 | 15,944,905 | -0.36(-0.22%) |
| Apr 28, 2025 | 164.26 | 164.95 | 160.38 | 162.42 | 20,863,304 | -1.43(-0.87%) |
| Apr 25, 2025 | 167.10 | 168.24 | 163.00 | 163.85 | 35,151,432 | +2.63(+1.63%) |
| Apr 24, 2025 | 158.53 | 161.71 | 158.09 | 161.22 | 30,669,814 | +3.50(+2.22%) |
| Apr 23, 2025 | 157.91 | 160.02 | 156.35 | 157.72 | 18,569,476 | +3.82(+2.48%) |
| Apr 22, 2025 | 151.07 | 154.61 | 150.87 | 153.90 | 15,882,471 | +4.04(+2.70%) |
| Apr 21, 2025 | 150.96 | 151.06 | 148.40 | 149.86 | 16,128,040 | -3.50(-2.28%) |
| Apr 17, 2025 | 156.61 | 157.07 | 150.90 | 153.36 | 19,513,472 | -2.14(-1.38%) |
| Apr 16, 2025 | 155.47 | 158.18 | 153.91 | 155.50 | 16,913,116 | -3.18(-2.00%) |
| Apr 15, 2025 | 161.57 | 162.05 | 157.65 | 158.68 | 15,679,091 | -2.79(-1.73%) |
| Apr 14, 2025 | 162.31 | 164.03 | 159.92 | 161.47 | 18,243,860 | +2.07(+1.30%) |
| Apr 11, 2025 | 155.59 | 159.86 | 155.59 | 159.40 | 22,582,028 | +4.03(+2.59%) |
| Apr 10, 2025 | 158.76 | 160.03 | 152.20 | 155.37 | 35,235,504 | -5.69(-3.53%) |
| Apr 09, 2025 | 146.33 | 161.87 | 145.81 | 161.06 | 46,446,064 | +14.48(+9.88%) |
| Apr 08, 2025 | 153.57 | 154.44 | 145.21 | 146.58 | 35,270,204 | -2.66(-1.78%) |
| Apr 07, 2025 | 143.39 | 152.24 | 142.66 | 149.24 | 47,799,852 | +0.03(+0.02%) |
| Apr 04, 2025 | 149.90 | 153.09 | 148.20 | 149.22 | 39,874,248 | -3.41(-2.24%) |
| Apr 03, 2025 | 152.84 | 154.69 | 152.18 | 152.63 | 28,399,926 | -6.23(-3.92%) |
| Apr 02, 2025 | 156.96 | 160.28 | 156.53 | 158.86 | 17,061,444 | -0.02(-0.01%) |
| Apr 01, 2025 | 155.30 | 160.08 | 155.25 | 158.88 | 20,106,152 | +2.65(+1.70%) |
| Mar 31, 2025 | 154.81 | 157.13 | 152.21 | 156.23 | 33,583,940 | +0.17(+0.11%) |
| Mar 28, 2025 | 162.36 | 163.81 | 155.34 | 156.06 | 34,866,736 | -8.02(-4.89%) |
| Mar 27, 2025 | 166.71 | 167.44 | 163.85 | 164.08 | 21,561,160 | -3.06(-1.83%) |
| Mar 26, 2025 | 171.30 | 171.94 | 166.86 | 167.14 | 22,545,640 | -5.65(-3.27%) |
| Mar 25, 2025 | 171.18 | 172.91 | 170.55 | 172.79 | 13,832,004 | +2.86(+1.68%) |
| Mar 24, 2025 | 169.26 | 170.50 | 167.44 | 169.93 | 18,733,204 | +3.68(+2.21%) |
| Mar 21, 2025 | 163.38 | 166.47 | 163.03 | 166.25 | 29,883,380 | +1.20(+0.73%) |
| Mar 20, 2025 | 163.82 | 167.03 | 163.14 | 165.05 | 19,969,766 | -1.23(-0.74%) |
| Mar 19, 2025 | 163.91 | 168.13 | 163.05 | 166.28 | 24,946,900 | +3.61(+2.22%) |
| Mar 18, 2025 | 165.96 | 166.44 | 158.80 | 162.67 | 24,599,084 | -3.90(-2.34%) |
| Mar 17, 2025 | 167.32 | 168.46 | 165.81 | 166.57 | 17,981,160 | -1.05(-0.63%) |
| Mar 14, 2025 | 165.32 | 168.25 | 164.51 | 167.62 | 18,611,146 | +2.89(+1.75%) |
| Mar 13, 2025 | 167.98 | 168.12 | 164.07 | 164.73 | 15,198,933 | -4.27(-2.53%) |
| Mar 12, 2025 | 168.47 | 169.53 | 165.48 | 169.00 | 19,864,774 | +3.02(+1.82%) |
| Mar 11, 2025 | 166.68 | 168.66 | 163.24 | 165.98 | 23,740,932 | -1.83(-1.09%) |
| Mar 10, 2025 | 170.16 | 170.45 | 165.56 | 167.81 | 29,491,790 | -7.74(-4.41%) |
| Mar 07, 2025 | 173.04 | 176.70 | 172.05 | 175.55 | 16,414,060 | +1.54(+0.88%) |
| Mar 06, 2025 | 172.35 | 176.53 | 172.31 | 174.01 | 19,213,162 | -0.78(-0.45%) |
| Mar 05, 2025 | 172.12 | 175.55 | 170.74 | 174.79 | 18,857,906 | +2.38(+1.38%) |
| Mar 04, 2025 | 167.75 | 174.97 | 167.35 | 172.41 | 30,705,306 | +3.95(+2.34%) |
