Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2025 | 539.04 | 546.73 | 536.71 | 541.56 | 356,752 | +7.10(+1.33%) |
May 07, 2025 | 537.49 | 543.70 | 533.20 | 534.46 | 363,893 | -0.54(-0.10%) |
May 06, 2025 | 533.58 | 542.59 | 530.86 | 535.00 | 323,165 | -7.19(-1.33%) |
May 05, 2025 | 535.80 | 546.05 | 533.69 | 542.19 | 465,878 | +6.39(+1.19%) |
May 02, 2025 | 530.13 | 539.76 | 527.73 | 535.80 | 386,424 | +12.92(+2.47%) |
May 01, 2025 | 527.99 | 536.12 | 522.86 | 522.88 | 489,581 | -1.10(-0.21%) |
Apr 30, 2025 | 496.06 | 525.99 | 490.31 | 523.98 | 943,551 | +19.12(+3.79%) |
Apr 29, 2025 | 503.57 | 508.80 | 495.98 | 504.86 | 491,630 | +1.96(+0.39%) |
Apr 28, 2025 | 504.00 | 505.96 | 497.06 | 502.90 | 359,952 | -1.54(-0.31%) |
Apr 25, 2025 | 506.90 | 509.50 | 503.00 | 504.44 | 328,164 | -4.81(-0.94%) |
Apr 24, 2025 | 497.74 | 511.08 | 495.82 | 509.25 | 324,147 | +10.91(+2.19%) |
Apr 23, 2025 | 500.10 | 507.06 | 495.91 | 498.34 | 324,892 | +7.34(+1.49%) |
Apr 22, 2025 | 494.66 | 494.66 | 484.96 | 491.00 | 701,529 | +5.93(+1.22%) |
Apr 21, 2025 | 491.14 | 491.27 | 478.86 | 485.07 | 433,948 | -9.17(-1.86%) |
Apr 17, 2025 | 489.82 | 498.69 | 488.27 | 494.24 | 251,487 | +3.17(+0.65%) |
Apr 16, 2025 | 494.40 | 498.64 | 485.14 | 491.07 | 316,177 | -7.98(-1.60%) |
Apr 15, 2025 | 504.50 | 507.94 | 497.72 | 499.05 | 326,547 | -3.88(-0.77%) |
Apr 14, 2025 | 494.56 | 505.32 | 488.71 | 502.93 | 522,511 | +11.24(+2.29%) |
Apr 11, 2025 | 478.46 | 497.88 | 472.96 | 491.69 | 627,116 | +16.42(+3.45%) |
Apr 10, 2025 | 473.00 | 480.52 | 462.80 | 475.27 | 439,852 | -6.36(-1.32%) |
Apr 09, 2025 | 446.66 | 487.90 | 441.94 | 481.63 | 757,825 | +29.12(+6.44%) |
Apr 08, 2025 | 473.30 | 473.30 | 442.89 | 452.51 | 636,194 | -7.31(-1.59%) |
Apr 07, 2025 | 457.83 | 476.80 | 444.90 | 459.82 | 936,106 | -10.88(-2.31%) |
Apr 04, 2025 | 480.27 | 483.51 | 464.37 | 470.70 | 890,152 | -14.27(-2.94%) |
Apr 03, 2025 | 475.49 | 486.16 | 470.55 | 484.97 | 561,132 | -7.50(-1.52%) |
Apr 02, 2025 | 478.90 | 496.07 | 478.90 | 492.47 | 340,679 | +7.91(+1.63%) |
Apr 01, 2025 | 474.73 | 485.37 | 469.11 | 484.56 | 483,449 | +6.43(+1.34%) |
Mar 31, 2025 | 474.19 | 480.67 | 468.84 | 478.13 | 568,283 | +0.13(+0.03%) |
Mar 28, 2025 | 482.53 | 483.62 | 473.10 | 478.00 | 551,618 | -6.30(-1.30%) |
Mar 27, 2025 | 480.99 | 487.23 | 474.35 | 484.30 | 325,576 | +1.43(+0.30%) |
Mar 26, 2025 | 488.41 | 492.81 | 482.05 | 482.87 | 286,845 | -5.43(-1.11%) |
Mar 25, 2025 | 488.55 | 490.96 | 482.05 | 488.30 | 361,079 | -2.39(-0.49%) |
Mar 24, 2025 | 483.71 | 492.52 | 479.87 | 490.69 | 448,873 | +13.66(+2.86%) |
Mar 21, 2025 | 480.10 | 481.82 | 472.31 | 477.03 | 857,526 | -6.75(-1.40%) |
Mar 20, 2025 | 485.67 | 493.76 | 483.53 | 483.78 | 464,758 | -6.42(-1.31%) |
Mar 19, 2025 | 485.93 | 493.88 | 482.44 | 490.20 | 528,925 | +2.01(+0.41%) |
Mar 18, 2025 | 486.45 | 492.56 | 483.67 | 488.19 | 602,369 | -0.54(-0.11%) |
Mar 17, 2025 | 475.10 | 491.64 | 475.10 | 488.73 | 706,702 | +11.28(+2.36%) |
Mar 14, 2025 | 470.11 | 478.82 | 465.00 | 477.45 | 786,833 | +12.39(+2.66%) |
Mar 13, 2025 | 461.90 | 470.21 | 460.60 | 465.06 | 973,115 | +0.40(+0.09%) |
Mar 12, 2025 | 466.15 | 469.50 | 463.09 | 464.66 | 688,796 | +0.25(+0.05%) |
Mar 11, 2025 | 464.22 | 469.21 | 458.90 | 464.41 | 655,447 | -3.72(-0.79%) |
Mar 10, 2025 | 455.59 | 469.89 | 454.78 | 468.13 | 1,378,385 | +7.74(+1.68%) |
Mar 07, 2025 | 473.17 | 474.15 | 448.50 | 460.39 | 983,192 | -15.52(-3.26%) |
Mar 06, 2025 | 475.61 | 481.36 | 472.35 | 475.91 | 936,725 | -1.72(-0.36%) |
Mar 05, 2025 | 468.17 | 478.70 | 466.23 | 477.63 | 864,294 | +15.71(+3.40%) |
Mar 04, 2025 | 465.96 | 470.62 | 451.08 | 461.92 | 1,103,199 | -7.88(-1.68%) |