Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2025 | 465.96 | 472.32 | 463.00 | 470.43 | 424,096 | +6.14(+1.32%) |
May 15, 2025 | 463.69 | 469.43 | 461.00 | 464.29 | 489,873 | -2.28(-0.49%) |
May 14, 2025 | 475.83 | 478.75 | 465.90 | 466.57 | 599,470 | -5.81(-1.23%) |
May 13, 2025 | 457.60 | 474.30 | 457.06 | 472.38 | 750,101 | +15.07(+3.30%) |
May 12, 2025 | 458.49 | 465.00 | 451.77 | 457.31 | 441,855 | +17.88(+4.07%) |
May 09, 2025 | 441.38 | 444.02 | 436.62 | 439.43 | 219,895 | -0.81(-0.18%) |
May 08, 2025 | 440.33 | 448.44 | 435.02 | 440.24 | 312,358 | +6.09(+1.40%) |
May 07, 2025 | 434.08 | 437.46 | 427.89 | 434.15 | 430,396 | +1.08(+0.25%) |
May 06, 2025 | 431.63 | 437.29 | 429.73 | 433.07 | 411,839 | -2.92(-0.67%) |
May 05, 2025 | 426.28 | 439.64 | 426.28 | 435.99 | 551,415 | +5.80(+1.35%) |
May 02, 2025 | 416.66 | 433.83 | 415.72 | 430.19 | 678,618 | +17.67(+4.28%) |
May 01, 2025 | 411.47 | 418.95 | 407.48 | 412.52 | 606,945 | +11.82(+2.95%) |
Apr 30, 2025 | 385.00 | 400.80 | 374.64 | 400.70 | 1,128,034 | -12.32(-2.98%) |
Apr 29, 2025 | 408.88 | 414.84 | 406.56 | 413.02 | 501,123 | +2.76(+0.67%) |
Apr 28, 2025 | 410.86 | 417.32 | 404.10 | 410.26 | 689,291 | +0.02(+0.00%) |
Apr 25, 2025 | 405.24 | 414.64 | 404.43 | 410.24 | 524,515 | +9.62(+2.40%) |
Apr 24, 2025 | 383.25 | 402.70 | 382.31 | 400.62 | 331,814 | +16.49(+4.29%) |
Apr 23, 2025 | 392.70 | 397.51 | 382.13 | 384.13 | 404,689 | +10.93(+2.93%) |
Apr 22, 2025 | 370.73 | 376.34 | 365.87 | 373.20 | 370,608 | +10.49(+2.89%) |
Apr 21, 2025 | 374.07 | 375.71 | 356.97 | 362.71 | 400,608 | -16.10(-4.25%) |
Apr 17, 2025 | 382.08 | 383.95 | 374.12 | 378.81 | 359,206 | -3.34(-0.87%) |
Apr 16, 2025 | 382.60 | 389.06 | 374.75 | 382.15 | 498,683 | -7.70(-1.97%) |
Apr 15, 2025 | 386.23 | 395.42 | 385.75 | 389.85 | 395,971 | +4.31(+1.12%) |
Apr 14, 2025 | 392.59 | 392.74 | 378.74 | 385.54 | 388,732 | +2.06(+0.54%) |
Apr 11, 2025 | 375.04 | 385.02 | 366.74 | 383.48 | 455,510 | +8.52(+2.27%) |
Apr 10, 2025 | 375.76 | 385.98 | 365.62 | 374.95 | 644,014 | -15.79(-4.04%) |
Apr 09, 2025 | 350.49 | 396.41 | 349.55 | 390.74 | 932,111 | +36.72(+10.37%) |
Apr 08, 2025 | 368.91 | 375.30 | 347.45 | 354.03 | 819,792 | +3.78(+1.08%) |
Apr 07, 2025 | 325.59 | 359.65 | 324.59 | 350.25 | 1,144,849 | +8.45(+2.47%) |
Apr 04, 2025 | 339.78 | 347.53 | 320.68 | 341.80 | 1,172,854 | -12.51(-3.53%) |
Apr 03, 2025 | 361.91 | 367.41 | 351.95 | 354.31 | 491,510 | -30.39(-7.90%) |
Apr 02, 2025 | 364.46 | 384.80 | 362.56 | 384.70 | 399,824 | +9.44(+2.52%) |
Apr 01, 2025 | 368.28 | 376.84 | 365.72 | 375.25 | 408,315 | +5.87(+1.59%) |
Mar 31, 2025 | 360.94 | 369.46 | 351.87 | 369.39 | 776,442 | -1.24(-0.33%) |
Mar 28, 2025 | 379.47 | 380.04 | 366.48 | 370.63 | 400,650 | -8.45(-2.23%) |
Mar 27, 2025 | 388.42 | 389.68 | 377.13 | 379.08 | 637,530 | -12.91(-3.29%) |
Mar 26, 2025 | 411.49 | 411.59 | 390.87 | 391.99 | 296,783 | -20.02(-4.86%) |
Mar 25, 2025 | 411.46 | 416.53 | 406.87 | 412.01 | 359,667 | -0.57(-0.14%) |
Mar 24, 2025 | 404.74 | 415.25 | 404.18 | 412.58 | 561,257 | +17.70(+4.48%) |
Mar 21, 2025 | 393.59 | 395.63 | 390.19 | 394.88 | 1,256,725 | -4.38(-1.10%) |
Mar 20, 2025 | 390.46 | 406.28 | 390.46 | 399.26 | 560,022 | +0.98(+0.25%) |
Mar 19, 2025 | 388.42 | 401.62 | 385.87 | 398.28 | 412,537 | +11.99(+3.10%) |
Mar 18, 2025 | 388.59 | 392.30 | 382.87 | 386.29 | 359,910 | -8.55(-2.16%) |
Mar 17, 2025 | 385.58 | 398.39 | 384.08 | 394.83 | 391,474 | +6.58(+1.69%) |
Mar 14, 2025 | 380.57 | 390.05 | 379.05 | 388.26 | 330,691 | +15.58(+4.18%) |
Mar 13, 2025 | 380.00 | 382.26 | 369.48 | 372.68 | 335,958 | -9.46(-2.48%) |
Mar 12, 2025 | 385.25 | 389.75 | 377.36 | 382.14 | 530,463 | +9.78(+2.63%) |
Mar 11, 2025 | 361.95 | 379.74 | 359.76 | 372.36 | 620,788 | +11.43(+3.17%) |
Mar 10, 2025 | 364.60 | 369.75 | 355.29 | 360.92 | 640,399 | -14.18(-3.78%) |
Mar 07, 2025 | 375.60 | 382.37 | 363.56 | 375.11 | 583,952 | +0.48(+0.13%) |
Mar 06, 2025 | 379.97 | 387.12 | 369.97 | 374.62 | 691,103 | -17.72(-4.52%) |
Mar 05, 2025 | 388.89 | 395.94 | 384.55 | 392.34 | 523,075 | +4.52(+1.16%) |
Mar 04, 2025 | 384.75 | 398.12 | 376.04 | 387.83 | 662,697 | -7.64(-1.93%) |