Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2025 | 129.95 | 131.00 | 129.35 | 129.77 | 359,396 | +0.65(+0.50%) |
May 07, 2025 | 128.98 | 129.92 | 128.60 | 129.12 | 242,920 | +0.38(+0.30%) |
May 06, 2025 | 128.55 | 129.61 | 128.34 | 128.74 | 301,416 | -0.49(-0.38%) |
May 05, 2025 | 129.24 | 129.89 | 128.63 | 129.23 | 303,235 | -0.55(-0.42%) |
May 02, 2025 | 129.22 | 130.06 | 128.66 | 129.78 | 236,420 | +1.72(+1.34%) |
May 01, 2025 | 128.54 | 129.34 | 127.70 | 128.06 | 409,448 | -0.32(-0.25%) |
Apr 30, 2025 | 128.17 | 128.72 | 126.22 | 128.38 | 296,756 | -0.52(-0.40%) |
Apr 29, 2025 | 128.02 | 129.25 | 127.71 | 128.90 | 316,864 | +0.61(+0.48%) |
Apr 28, 2025 | 127.91 | 128.51 | 127.42 | 128.29 | 232,811 | +0.63(+0.49%) |
Apr 25, 2025 | 128.15 | 128.15 | 127.00 | 127.66 | 219,641 | -0.75(-0.58%) |
Apr 24, 2025 | 126.95 | 128.67 | 126.36 | 128.41 | 293,813 | +1.49(+1.17%) |
Apr 23, 2025 | 128.01 | 129.33 | 126.34 | 126.92 | 475,377 | +0.31(+0.24%) |
Apr 22, 2025 | 124.84 | 126.92 | 124.68 | 126.61 | 334,338 | +3.01(+2.44%) |
Apr 21, 2025 | 125.41 | 125.41 | 122.47 | 123.60 | 1,229,672 | -2.26(-1.80%) |
Apr 17, 2025 | 124.98 | 126.98 | 124.76 | 125.86 | 704,697 | +1.39(+1.12%) |
Apr 16, 2025 | 125.98 | 126.50 | 123.79 | 124.47 | 316,130 | -1.37(-1.09%) |
Apr 15, 2025 | 126.42 | 127.19 | 125.72 | 125.84 | 236,446 | -0.32(-0.25%) |
Apr 14, 2025 | 125.68 | 126.63 | 124.88 | 126.16 | 494,405 | +2.12(+1.71%) |
Apr 11, 2025 | 122.24 | 124.47 | 120.77 | 124.04 | 321,539 | +1.83(+1.50%) |
Apr 10, 2025 | 124.18 | 124.18 | 119.52 | 122.21 | 719,817 | -3.55(-2.82%) |
Apr 09, 2025 | 116.89 | 126.26 | 115.94 | 125.76 | 1,027,069 | +7.39(+6.24%) |
Apr 08, 2025 | 123.99 | 123.99 | 116.85 | 118.37 | 753,723 | -2.15(-1.78%) |
Apr 07, 2025 | 118.95 | 123.72 | 116.84 | 120.52 | 1,125,765 | -1.55(-1.27%) |
Apr 04, 2025 | 126.56 | 126.81 | 121.68 | 122.07 | 1,869,287 | -6.98(-5.41%) |
Apr 03, 2025 | 132.71 | 132.71 | 128.98 | 129.05 | 952,591 | -5.81(-4.31%) |
Apr 02, 2025 | 133.46 | 135.05 | 133.45 | 134.86 | 273,174 | +0.68(+0.51%) |
Apr 01, 2025 | 134.18 | 134.57 | 132.88 | 134.18 | 576,946 | -0.11(-0.08%) |
Mar 31, 2025 | 132.26 | 134.88 | 132.26 | 134.29 | 527,577 | +1.55(+1.17%) |
Mar 28, 2025 | 133.85 | 134.14 | 132.51 | 132.74 | 240,910 | -1.09(-0.81%) |
Mar 27, 2025 | 133.90 | 134.57 | 133.41 | 133.83 | 292,548 | -0.08(-0.06%) |
Mar 26, 2025 | 133.26 | 134.60 | 133.26 | 133.91 | 234,091 | +0.79(+0.59%) |
Mar 25, 2025 | 134.10 | 134.10 | 132.69 | 133.12 | 276,465 | -0.75(-0.56%) |
Mar 24, 2025 | 133.30 | 134.30 | 133.30 | 133.87 | 311,687 | +1.10(+0.83%) |
Mar 21, 2025 | 132.95 | 133.22 | 132.02 | 132.77 | 393,291 | -0.71(-0.53%) |
Mar 20, 2025 | 133.41 | 134.00 | 133.07 | 133.48 | 391,613 | -0.36(-0.27%) |
Mar 19, 2025 | 132.99 | 134.27 | 132.77 | 133.84 | 1,629,672 | +0.87(+0.65%) |
Mar 18, 2025 | 133.12 | 133.39 | 132.49 | 132.97 | 344,279 | -0.49(-0.37%) |
Mar 17, 2025 | 132.12 | 133.88 | 132.12 | 133.46 | 311,679 | +1.33(+1.01%) |
Mar 14, 2025 | 130.30 | 132.30 | 130.09 | 132.13 | 244,407 | +2.53(+1.95%) |
Mar 13, 2025 | 130.34 | 131.12 | 129.21 | 129.60 | 311,865 | -0.33(-0.25%) |
Mar 12, 2025 | 130.77 | 130.97 | 129.26 | 129.93 | 540,617 | -0.73(-0.56%) |
Mar 11, 2025 | 131.98 | 132.19 | 130.10 | 130.66 | 578,679 | -1.69(-1.27%) |
Mar 10, 2025 | 132.36 | 134.14 | 131.19 | 132.35 | 362,813 | -0.90(-0.68%) |
Mar 07, 2025 | 131.78 | 133.71 | 131.74 | 133.25 | 392,058 | +1.31(+0.99%) |
Mar 06, 2025 | 132.06 | 132.46 | 130.95 | 131.94 | 388,270 | -0.85(-0.64%) |
Mar 05, 2025 | 132.35 | 133.32 | 131.50 | 132.80 | 772,910 | +0.12(+0.09%) |
Mar 04, 2025 | 135.82 | 135.83 | 132.55 | 132.68 | 584,369 | -3.70(-2.71%) |