Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 16, 2025 | 123.20 | 126.00 | 121.41 | 124.81 | 437,146 | -0.82(-0.65%) |
Apr 15, 2025 | 126.30 | 128.56 | 124.60 | 125.63 | 497,384 | -0.98(-0.77%) |
Apr 14, 2025 | 129.31 | 129.43 | 124.12 | 126.61 | 657,826 | +1.37(+1.09%) |
Apr 11, 2025 | 121.48 | 125.33 | 117.48 | 125.24 | 819,327 | +3.50(+2.87%) |
Apr 10, 2025 | 124.78 | 126.78 | 117.93 | 121.74 | 740,169 | -9.81(-7.46%) |
Apr 09, 2025 | 112.37 | 136.46 | 110.06 | 131.55 | 1,643,506 | +16.47(+14.31%) |
Apr 08, 2025 | 128.00 | 128.41 | 112.60 | 115.08 | 1,158,644 | -3.20(-2.71%) |
Apr 07, 2025 | 109.40 | 123.86 | 107.02 | 118.28 | 1,621,258 | +2.75(+2.38%) |
Apr 04, 2025 | 115.80 | 117.26 | 104.60 | 115.53 | 1,838,678 | -9.22(-7.39%) |
Apr 03, 2025 | 137.00 | 138.81 | 123.00 | 124.75 | 1,551,690 | -26.56(-17.55%) |
Apr 02, 2025 | 141.71 | 151.71 | 140.41 | 151.31 | 450,232 | +5.18(+3.54%) |
Apr 01, 2025 | 141.89 | 147.47 | 139.21 | 146.13 | 472,604 | +1.77(+1.23%) |
Mar 31, 2025 | 142.56 | 146.15 | 138.07 | 144.36 | 648,120 | -2.90(-1.97%) |
Mar 28, 2025 | 150.92 | 152.46 | 143.82 | 147.26 | 477,075 | -6.37(-4.15%) |
Mar 27, 2025 | 155.61 | 156.80 | 151.19 | 153.63 | 392,340 | -3.34(-2.13%) |
Mar 26, 2025 | 161.85 | 163.54 | 155.48 | 156.97 | 314,732 | -4.35(-2.70%) |
Mar 25, 2025 | 163.24 | 166.02 | 159.59 | 161.32 | 471,550 | -1.60(-0.98%) |
Mar 24, 2025 | 159.84 | 165.04 | 158.43 | 162.92 | 452,020 | +7.74(+4.99%) |
Mar 21, 2025 | 152.58 | 156.64 | 151.40 | 155.18 | 1,060,407 | -0.16(-0.10%) |
Mar 20, 2025 | 151.42 | 157.11 | 151.42 | 155.34 | 605,776 | +0.49(+0.32%) |
Mar 19, 2025 | 151.01 | 158.36 | 150.03 | 154.85 | 652,550 | +4.97(+3.32%) |
Mar 18, 2025 | 149.64 | 150.97 | 147.91 | 149.88 | 412,755 | -1.84(-1.21%) |
Mar 17, 2025 | 149.18 | 153.96 | 147.68 | 151.72 | 613,587 | +2.88(+1.93%) |
Mar 14, 2025 | 146.04 | 149.78 | 144.28 | 148.84 | 512,328 | +6.13(+4.30%) |
Mar 13, 2025 | 144.58 | 145.66 | 140.71 | 142.71 | 516,370 | -3.36(-2.30%) |
Mar 12, 2025 | 152.10 | 153.30 | 145.30 | 146.07 | 674,415 | -1.50(-1.02%) |
Mar 11, 2025 | 142.19 | 151.00 | 139.97 | 147.57 | 743,139 | +5.58(+3.93%) |
Mar 10, 2025 | 144.25 | 146.34 | 139.63 | 141.99 | 1,059,068 | -7.66(-5.12%) |
Mar 07, 2025 | 145.58 | 150.56 | 141.46 | 149.65 | 1,031,944 | +5.50(+3.82%) |
Mar 06, 2025 | 157.00 | 157.72 | 141.84 | 144.15 | 2,640,163 | -21.90(-13.19%) |
Mar 05, 2025 | 167.46 | 167.72 | 161.86 | 166.05 | 899,975 | -0.55(-0.33%) |
Mar 04, 2025 | 160.01 | 172.12 | 152.58 | 166.60 | 1,402,910 | +3.09(+1.89%) |
Mar 03, 2025 | 187.29 | 190.50 | 163.51 | 163.51 | 1,611,228 | -27.04(-14.19%) |
Feb 28, 2025 | 181.29 | 191.66 | 171.52 | 190.55 | 1,147,111 | +8.30(+4.55%) |
Feb 27, 2025 | 187.57 | 191.06 | 180.15 | 182.25 | 775,202 | -3.67(-1.97%) |
Feb 26, 2025 | 182.62 | 189.04 | 182.62 | 185.92 | 490,172 | +6.73(+3.76%) |
Feb 25, 2025 | 182.75 | 184.00 | 172.19 | 179.19 | 681,309 | -3.88(-2.12%) |
Feb 24, 2025 | 182.83 | 186.03 | 176.39 | 183.07 | 501,048 | +1.20(+0.66%) |
Feb 21, 2025 | 194.93 | 194.93 | 179.08 | 181.87 | 568,335 | -9.43(-4.93%) |
Feb 20, 2025 | 195.07 | 195.07 | 187.63 | 191.30 | 313,937 | -4.29(-2.19%) |
Feb 19, 2025 | 194.76 | 196.19 | 192.68 | 195.59 | 487,692 | -2.68(-1.35%) |
Feb 18, 2025 | 195.24 | 198.75 | 193.07 | 198.27 | 377,587 | +3.53(+1.81%) |
Feb 14, 2025 | 195.69 | 196.44 | 193.24 | 194.74 | 461,046 | +0.94(+0.49%) |
Feb 13, 2025 | 194.83 | 195.11 | 189.95 | 193.80 | 431,587 | +1.26(+0.65%) |
Feb 12, 2025 | 190.83 | 193.20 | 186.98 | 192.54 | 756,873 | -1.21(-0.62%) |
Feb 11, 2025 | 199.80 | 201.08 | 193.09 | 193.75 | 1,022,773 | -7.32(-3.64%) |
Feb 10, 2025 | 198.29 | 203.23 | 193.68 | 201.07 | 1,064,562 | +4.61(+2.35%) |
Feb 07, 2025 | 202.85 | 204.49 | 194.76 | 196.46 | 1,011,628 | -5.76(-2.85%) |
Feb 06, 2025 | 216.44 | 216.44 | 199.04 | 202.22 | 697,556 | -11.30(-5.29%) |
Feb 05, 2025 | 211.91 | 215.52 | 207.65 | 213.52 | 396,433 | +3.73(+1.78%) |
Feb 04, 2025 | 208.14 | 210.70 | 205.83 | 209.79 | 305,546 | +0.90(+0.43%) |