Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2025 | 167.48 | 168.45 | 165.29 | 168.03 | 919,074 | +1.35(+0.81%) |
Apr 24, 2025 | 163.73 | 167.38 | 162.31 | 166.68 | 1,350,924 | +2.01(+1.22%) |
Apr 23, 2025 | 167.48 | 169.23 | 163.58 | 164.67 | 1,509,429 | +1.37(+0.84%) |
Apr 22, 2025 | 160.32 | 164.89 | 158.05 | 163.30 | 1,613,590 | +4.77(+3.01%) |
Apr 21, 2025 | 160.31 | 162.44 | 156.00 | 158.53 | 1,122,706 | -1.62(-1.01%) |
Apr 17, 2025 | 159.19 | 161.53 | 158.22 | 160.15 | 1,272,318 | +0.71(+0.45%) |
Apr 16, 2025 | 158.71 | 160.97 | 157.18 | 159.44 | 1,421,432 | -0.75(-0.47%) |
Apr 15, 2025 | 160.68 | 163.86 | 159.92 | 160.19 | 1,323,878 | -0.08(-0.05%) |
Apr 14, 2025 | 160.19 | 162.76 | 157.54 | 160.27 | 1,332,433 | +3.00(+1.91%) |
Apr 11, 2025 | 155.65 | 157.98 | 153.07 | 157.27 | 1,407,886 | +3.35(+2.18%) |
Apr 10, 2025 | 150.63 | 157.51 | 150.63 | 153.92 | 1,615,613 | +0.26(+0.17%) |
Apr 09, 2025 | 144.20 | 157.58 | 142.87 | 153.66 | 2,244,973 | +9.03(+6.24%) |
Apr 08, 2025 | 153.67 | 155.55 | 142.43 | 144.63 | 2,219,494 | -2.66(-1.81%) |
Apr 07, 2025 | 138.26 | 151.50 | 138.26 | 147.29 | 3,543,437 | +2.87(+1.99%) |
Apr 04, 2025 | 149.70 | 154.61 | 144.31 | 144.42 | 3,152,596 | -8.86(-5.78%) |
Apr 03, 2025 | 150.04 | 157.66 | 149.21 | 153.28 | 1,861,206 | -5.06(-3.20%) |
Apr 02, 2025 | 152.07 | 159.02 | 152.07 | 158.34 | 1,264,958 | +3.09(+1.99%) |
Apr 01, 2025 | 151.15 | 156.00 | 150.97 | 155.25 | 1,313,254 | +2.61(+1.71%) |
Mar 31, 2025 | 145.85 | 152.78 | 145.64 | 152.64 | 1,534,354 | +4.88(+3.31%) |
Mar 28, 2025 | 148.41 | 148.86 | 144.91 | 147.75 | 1,036,936 | -0.56(-0.37%) |
Mar 27, 2025 | 149.88 | 151.27 | 146.10 | 148.31 | 1,054,097 | -1.47(-0.98%) |
Mar 26, 2025 | 149.75 | 151.87 | 148.50 | 149.78 | 1,268,171 | +0.08(+0.05%) |
Mar 25, 2025 | 145.73 | 150.77 | 143.31 | 149.70 | 1,712,813 | +4.27(+2.94%) |
Mar 24, 2025 | 143.13 | 146.48 | 143.13 | 145.43 | 1,745,924 | +3.04(+2.13%) |
Mar 21, 2025 | 137.99 | 143.46 | 137.54 | 142.39 | 2,133,702 | +2.62(+1.87%) |
Mar 20, 2025 | 138.38 | 142.29 | 138.38 | 139.77 | 1,028,810 | -1.05(-0.75%) |
Mar 19, 2025 | 137.45 | 142.33 | 136.20 | 140.82 | 1,121,077 | +3.01(+2.18%) |
Mar 18, 2025 | 140.19 | 140.49 | 135.28 | 137.81 | 904,067 | -3.18(-2.26%) |
Mar 17, 2025 | 137.49 | 142.19 | 135.38 | 140.99 | 1,487,565 | +4.24(+3.10%) |
Mar 14, 2025 | 134.97 | 137.99 | 134.00 | 136.75 | 1,467,666 | +3.17(+2.37%) |
Mar 13, 2025 | 138.82 | 138.82 | 131.01 | 133.58 | 1,042,148 | -3.82(-2.78%) |
Mar 12, 2025 | 138.96 | 142.00 | 135.65 | 137.40 | 1,555,807 | +2.49(+1.85%) |
Mar 11, 2025 | 132.25 | 138.79 | 131.05 | 134.91 | 1,837,991 | +2.16(+1.63%) |
Mar 10, 2025 | 134.89 | 136.42 | 130.80 | 132.75 | 1,965,448 | -4.22(-3.08%) |
Mar 07, 2025 | 137.26 | 138.78 | 130.06 | 136.97 | 2,433,097 | -1.14(-0.83%) |
Mar 06, 2025 | 141.28 | 144.76 | 137.79 | 138.11 | 1,377,673 | -6.60(-4.56%) |
Mar 05, 2025 | 144.76 | 146.94 | 143.34 | 144.71 | 1,057,438 | -0.64(-0.44%) |
Mar 04, 2025 | 146.16 | 147.78 | 141.66 | 145.35 | 1,675,609 | -1.62(-1.10%) |
Mar 03, 2025 | 148.47 | 150.32 | 145.50 | 146.97 | 1,315,604 | -1.43(-0.96%) |
Feb 28, 2025 | 142.85 | 150.09 | 142.40 | 148.40 | 2,807,194 | +5.53(+3.87%) |
Feb 27, 2025 | 152.03 | 153.99 | 142.73 | 142.87 | 1,741,094 | -8.32(-5.50%) |
Feb 26, 2025 | 145.73 | 156.04 | 145.58 | 151.19 | 2,272,741 | +6.42(+4.43%) |
Feb 25, 2025 | 143.46 | 144.94 | 140.38 | 144.77 | 1,877,351 | +1.29(+0.90%) |
Feb 24, 2025 | 142.80 | 144.18 | 137.69 | 143.48 | 2,782,452 | +0.16(+0.11%) |
Feb 21, 2025 | 161.34 | 161.98 | 138.12 | 143.32 | 5,665,442 | -26.48(-15.59%) |
Feb 20, 2025 | 171.75 | 174.12 | 168.28 | 169.80 | 2,313,865 | -6.17(-3.51%) |
Feb 19, 2025 | 171.30 | 177.74 | 170.55 | 175.97 | 1,757,852 | +4.47(+2.61%) |
Feb 18, 2025 | 178.57 | 178.99 | 170.61 | 171.50 | 1,881,422 | -5.62(-3.17%) |
Feb 14, 2025 | 176.37 | 178.46 | 175.00 | 177.12 | 1,226,734 | +0.75(+0.43%) |
Feb 13, 2025 | 170.68 | 176.73 | 170.68 | 176.37 | 1,589,841 | +5.89(+3.45%) |
Feb 12, 2025 | 164.87 | 170.92 | 164.70 | 170.48 | 1,431,651 | +4.35(+2.62%) |
Feb 11, 2025 | 168.78 | 168.94 | 163.44 | 166.13 | 1,260,955 | -2.77(-1.64%) |
Feb 10, 2025 | 167.89 | 169.16 | 166.00 | 168.90 | 1,220,076 | +0.93(+0.55%) |
Feb 07, 2025 | 170.33 | 170.50 | 166.50 | 167.97 | 938,940 | -1.99(-1.17%) |
Feb 06, 2025 | 170.13 | 170.41 | 164.82 | 169.96 | 1,036,349 | +0.53(+0.31%) |
Feb 05, 2025 | 167.54 | 169.69 | 164.88 | 169.43 | 1,189,752 | +3.58(+2.16%) |
Feb 04, 2025 | 160.51 | 166.36 | 160.50 | 165.85 | 1,350,041 | +6.10(+3.82%) |