Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2025 | 149.28 | 151.52 | 144.90 | 146.74 | 4,094,863 | -12.16(-7.65%) |
Apr 24, 2025 | 151.66 | 159.18 | 150.90 | 158.90 | 1,834,904 | +5.67(+3.70%) |
Apr 23, 2025 | 159.12 | 167.89 | 151.60 | 153.23 | 3,069,948 | +1.16(+0.76%) |
Apr 22, 2025 | 150.27 | 153.17 | 148.64 | 152.07 | 1,840,243 | +2.20(+1.47%) |
Apr 21, 2025 | 151.47 | 152.74 | 147.05 | 149.87 | 1,791,217 | -3.88(-2.52%) |
Apr 17, 2025 | 149.39 | 154.82 | 149.05 | 153.75 | 1,456,549 | +5.90(+3.99%) |
Apr 16, 2025 | 151.07 | 151.89 | 145.90 | 147.85 | 1,927,978 | -5.00(-3.27%) |
Apr 15, 2025 | 155.30 | 156.48 | 151.47 | 152.85 | 1,001,644 | -2.26(-1.46%) |
Apr 14, 2025 | 154.28 | 155.85 | 151.95 | 155.11 | 1,189,181 | +2.88(+1.89%) |
Apr 11, 2025 | 154.82 | 154.82 | 146.14 | 152.23 | 2,640,984 | -4.52(-2.88%) |
Apr 10, 2025 | 161.96 | 161.96 | 152.23 | 156.75 | 2,180,892 | -8.74(-5.28%) |
Apr 09, 2025 | 146.84 | 166.21 | 145.79 | 165.49 | 3,158,244 | +17.15(+11.56%) |
Apr 08, 2025 | 157.41 | 157.45 | 146.32 | 148.34 | 1,878,002 | -3.07(-2.03%) |
Apr 07, 2025 | 152.27 | 158.31 | 145.96 | 151.41 | 2,779,548 | -3.47(-2.24%) |
Apr 04, 2025 | 153.17 | 155.78 | 147.06 | 154.88 | 3,326,645 | -0.87(-0.56%) |
Apr 03, 2025 | 162.53 | 165.62 | 153.02 | 155.75 | 2,683,787 | -14.35(-8.44%) |
Apr 02, 2025 | 164.66 | 170.58 | 164.47 | 170.10 | 905,165 | +3.01(+1.80%) |
Apr 01, 2025 | 163.67 | 168.00 | 163.02 | 167.09 | 1,219,386 | +1.64(+0.99%) |
Mar 31, 2025 | 162.05 | 166.62 | 162.05 | 165.45 | 1,608,356 | +0.60(+0.36%) |
Mar 28, 2025 | 169.61 | 169.93 | 164.72 | 164.85 | 1,285,994 | -5.38(-3.16%) |
Mar 27, 2025 | 168.77 | 171.54 | 168.36 | 170.23 | 1,260,171 | +1.56(+0.92%) |
Mar 26, 2025 | 167.54 | 169.48 | 166.92 | 168.67 | 1,423,107 | +1.07(+0.64%) |
Mar 25, 2025 | 170.12 | 170.72 | 167.09 | 167.60 | 1,478,570 | -2.45(-1.44%) |
Mar 24, 2025 | 167.61 | 170.66 | 167.48 | 170.05 | 1,302,654 | +4.83(+2.92%) |
Mar 21, 2025 | 158.31 | 165.37 | 157.67 | 165.22 | 3,630,703 | +4.09(+2.54%) |
Mar 20, 2025 | 160.91 | 163.41 | 160.37 | 161.13 | 1,585,687 | -1.31(-0.81%) |
Mar 19, 2025 | 162.09 | 163.42 | 159.50 | 162.44 | 1,646,464 | +0.36(+0.22%) |
Mar 18, 2025 | 165.34 | 166.37 | 160.49 | 162.08 | 1,148,220 | -4.04(-2.43%) |
Mar 17, 2025 | 161.01 | 167.09 | 159.11 | 166.12 | 1,602,672 | +3.62(+2.23%) |
Mar 14, 2025 | 163.95 | 164.46 | 161.76 | 162.50 | 1,412,361 | -0.48(-0.29%) |
Mar 13, 2025 | 165.77 | 167.05 | 159.35 | 162.98 | 2,044,694 | -1.56(-0.95%) |
Mar 12, 2025 | 169.05 | 169.84 | 164.06 | 164.54 | 2,344,581 | -2.49(-1.49%) |
Mar 11, 2025 | 177.45 | 177.76 | 166.42 | 167.03 | 2,507,439 | -10.94(-6.15%) |
Mar 10, 2025 | 178.48 | 181.76 | 177.24 | 177.97 | 2,021,778 | -1.58(-0.88%) |
Mar 07, 2025 | 177.58 | 181.47 | 176.64 | 179.55 | 2,666,971 | +1.97(+1.11%) |
Mar 06, 2025 | 175.94 | 178.71 | 173.55 | 177.58 | 2,033,019 | +1.06(+0.60%) |
Mar 05, 2025 | 175.42 | 176.86 | 171.69 | 176.52 | 2,217,486 | +1.81(+1.03%) |
Mar 04, 2025 | 170.37 | 177.02 | 165.56 | 174.72 | 3,030,896 | +2.71(+1.58%) |
Mar 03, 2025 | 177.90 | 178.48 | 171.17 | 172.00 | 2,413,908 | -4.21(-2.39%) |
Feb 28, 2025 | 175.62 | 178.83 | 174.91 | 176.22 | 2,126,716 | +1.73(+0.99%) |
Feb 27, 2025 | 175.63 | 177.90 | 173.79 | 174.49 | 1,496,974 | -0.88(-0.50%) |
Feb 26, 2025 | 179.11 | 180.99 | 175.24 | 175.37 | 2,418,439 | -4.23(-2.35%) |
Feb 25, 2025 | 180.42 | 182.44 | 177.76 | 179.59 | 2,102,777 | -2.09(-1.15%) |
Feb 24, 2025 | 184.54 | 185.11 | 181.19 | 181.68 | 2,229,152 | +1.57(+0.87%) |
Feb 21, 2025 | 196.91 | 196.91 | 169.73 | 180.11 | 5,688,679 | -16.82(-8.54%) |
Feb 20, 2025 | 203.83 | 204.53 | 195.92 | 196.93 | 1,368,659 | -7.85(-3.83%) |
Feb 19, 2025 | 207.00 | 208.18 | 204.60 | 204.78 | 1,286,949 | -4.17(-2.00%) |
Feb 18, 2025 | 207.24 | 209.28 | 206.03 | 208.96 | 2,089,548 | +2.95(+1.43%) |
Feb 14, 2025 | 206.67 | 209.16 | 205.68 | 206.01 | 1,276,159 | -0.05(-0.02%) |
Feb 13, 2025 | 203.67 | 206.35 | 202.27 | 206.06 | 1,378,720 | +3.37(+1.66%) |
Feb 12, 2025 | 201.01 | 203.65 | 198.36 | 202.69 | 1,447,066 | -2.75(-1.34%) |
Feb 11, 2025 | 199.72 | 206.16 | 199.66 | 205.44 | 1,960,059 | +3.98(+1.98%) |
Feb 10, 2025 | 198.96 | 201.66 | 197.68 | 201.46 | 1,987,813 | +4.57(+2.32%) |
Feb 07, 2025 | 196.14 | 197.71 | 193.31 | 196.88 | 1,874,037 | +1.32(+0.67%) |
Feb 06, 2025 | 194.05 | 200.77 | 193.47 | 195.57 | 1,854,496 | +2.23(+1.15%) |
Feb 05, 2025 | 195.56 | 198.97 | 192.34 | 193.34 | 2,776,760 | +9.97(+5.44%) |
Feb 04, 2025 | 180.81 | 183.63 | 180.77 | 183.37 | 1,999,380 | +1.61(+0.88%) |