Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2025 | 595.90 | 596.05 | 588.88 | 592.78 | 3,830,690 | +2.34(+0.40%) |
May 28, 2025 | 594.44 | 595.64 | 589.83 | 590.44 | 5,359,829 | -3.50(-0.59%) |
May 27, 2025 | 588.89 | 594.15 | 587.18 | 593.94 | 4,532,686 | +11.94(+2.05%) |
May 23, 2025 | 578.71 | 584.56 | 578.31 | 582.00 | 7,113,589 | -3.76(-0.64%) |
May 22, 2025 | 585.45 | 589.42 | 584.18 | 585.76 | 6,368,500 | +0.09(+0.02%) |
May 21, 2025 | 591.24 | 595.42 | 584.60 | 585.67 | 7,123,388 | -9.90(-1.66%) |
May 20, 2025 | 595.98 | 596.88 | 592.44 | 595.57 | 21,378,240 | -2.22(-0.37%) |
May 19, 2025 | 590.98 | 598.41 | 590.91 | 597.79 | 4,748,596 | +0.75(+0.13%) |
May 16, 2025 | 594.11 | 597.35 | 592.14 | 597.04 | 3,596,541 | +3.86(+0.65%) |
May 15, 2025 | 588.36 | 593.80 | 587.94 | 593.18 | 3,082,761 | +2.90(+0.49%) |
May 14, 2025 | 590.67 | 591.77 | 588.37 | 590.28 | 6,296,237 | +0.34(+0.06%) |
May 13, 2025 | 586.25 | 591.88 | 585.69 | 589.94 | 7,098,108 | +4.23(+0.72%) |
May 12, 2025 | 584.27 | 585.78 | 579.80 | 585.71 | 5,349,752 | +18.82(+3.32%) |
May 09, 2025 | 569.19 | 570.12 | 565.48 | 566.89 | 2,782,006 | -0.44(-0.08%) |
May 08, 2025 | 567.91 | 573.03 | 564.44 | 567.33 | 5,914,154 | +3.56(+0.63%) |
May 07, 2025 | 562.81 | 566.46 | 558.69 | 563.77 | 4,837,136 | +2.23(+0.40%) |
May 06, 2025 | 560.60 | 566.00 | 559.39 | 561.54 | 4,470,399 | -4.63(-0.82%) |
May 05, 2025 | 565.29 | 569.34 | 564.41 | 566.17 | 3,190,078 | -3.17(-0.56%) |
May 02, 2025 | 567.37 | 571.06 | 565.26 | 569.34 | 3,569,767 | +8.23(+1.47%) |
May 01, 2025 | 563.02 | 566.72 | 560.53 | 561.11 | 5,419,255 | +3.15(+0.56%) |
Apr 30, 2025 | 550.13 | 559.07 | 544.10 | 557.96 | 9,108,599 | +1.01(+0.18%) |
Apr 29, 2025 | 551.53 | 558.02 | 551.18 | 556.95 | 2,676,511 | +3.52(+0.64%) |
Apr 28, 2025 | 554.01 | 556.07 | 547.61 | 553.43 | 7,159,400 | +0.24(+0.04%) |
Apr 25, 2025 | 549.21 | 553.62 | 546.28 | 553.19 | 3,717,980 | +3.97(+0.72%) |
Apr 24, 2025 | 539.18 | 549.89 | 537.97 | 549.22 | 6,137,364 | +11.37(+2.11%) |
Apr 23, 2025 | 542.96 | 547.84 | 536.37 | 537.85 | 7,467,883 | +8.47(+1.60%) |
Apr 22, 2025 | 522.54 | 531.76 | 521.59 | 529.38 | 6,629,999 | +13.00(+2.52%) |
Apr 21, 2025 | 523.65 | 524.06 | 510.83 | 516.38 | 4,586,627 | -12.29(-2.32%) |
Apr 17, 2025 | 530.04 | 533.64 | 526.36 | 528.67 | 4,520,206 | +0.53(+0.10%) |
Apr 16, 2025 | 534.13 | 537.55 | 522.74 | 528.14 | 6,762,841 | -12.05(-2.23%) |
Apr 15, 2025 | 542.16 | 545.69 | 539.31 | 540.19 | 4,519,855 | -1.33(-0.25%) |
Apr 14, 2025 | 546.62 | 546.84 | 536.44 | 541.52 | 5,789,412 | +4.54(+0.85%) |
Apr 11, 2025 | 525.37 | 538.93 | 522.50 | 536.98 | 11,240,613 | +9.92(+1.88%) |
Apr 10, 2025 | 534.68 | 535.93 | 511.93 | 527.06 | 10,181,754 | -19.19(-3.51%) |
Apr 09, 2025 | 495.65 | 548.83 | 495.34 | 546.25 | 21,334,836 | +47.45(+9.51%) |
Apr 08, 2025 | 524.29 | 527.39 | 491.49 | 498.80 | 12,943,434 | -7.58(-1.50%) |
Apr 07, 2025 | 491.41 | 519.76 | 484.00 | 506.38 | 29,213,964 | -1.23(-0.24%) |
Apr 04, 2025 | 526.12 | 528.25 | 507.95 | 507.61 | 17,517,100 | -32.46(-6.01%) |
Apr 03, 2025 | 547.61 | 550.47 | 539.42 | 540.07 | 12,108,802 | -27.13(-4.78%) |
Apr 02, 2025 | 557.63 | 570.04 | 557.39 | 567.20 | 3,737,487 | +3.42(+0.61%) |
Apr 01, 2025 | 560.02 | 565.49 | 556.27 | 563.78 | 4,466,677 | +1.88(+0.33%) |
Mar 31, 2025 | 552.34 | 563.31 | 549.40 | 561.90 | 6,729,185 | +3.78(+0.68%) |
Mar 28, 2025 | 568.11 | 568.88 | 557.69 | 558.12 | 7,466,379 | -11.50(-2.02%) |
Mar 27, 2025 | 569.84 | 573.53 | 567.66 | 569.62 | 3,680,177 | -1.80(-0.32%) |
Mar 26, 2025 | 577.91 | 578.86 | 569.85 | 571.42 | 3,440,264 | -6.54(-1.13%) |
Mar 25, 2025 | 577.98 | 579.09 | 576.39 | 577.96 | 3,640,744 | +1.24(+0.22%) |
Mar 24, 2025 | 573.49 | 577.80 | 572.90 | 576.72 | 19,734,000 | +10.14(+1.79%) |
Mar 21, 2025 | 561.86 | 567.50 | 560.64 | 566.58 | 8,270,600 | -0.16(-0.03%) |
Mar 20, 2025 | 564.20 | 571.48 | 563.58 | 566.74 | 7,660,441 | -1.27(-0.22%) |
Mar 19, 2025 | 563.70 | 571.82 | 562.56 | 568.01 | 19,532,748 | +6.08(+1.08%) |
Mar 18, 2025 | 565.78 | 565.93 | 559.96 | 561.93 | 19,656,240 | -5.92(-1.04%) |
Mar 17, 2025 | 563.66 | 570.66 | 563.34 | 567.85 | 11,733,699 | +4.04(+0.72%) |
Mar 14, 2025 | 556.96 | 564.77 | 552.36 | 563.81 | 9,854,177 | +11.47(+2.08%) |
Mar 13, 2025 | 559.39 | 559.91 | 550.57 | 552.34 | 27,213,496 | -7.40(-1.32%) |
Mar 12, 2025 | 563.07 | 564.00 | 554.58 | 559.74 | 11,494,280 | +2.83(+0.51%) |
Mar 11, 2025 | 560.25 | 563.73 | 552.92 | 556.91 | 13,345,631 | -4.78(-0.85%) |
Mar 10, 2025 | 568.52 | 570.45 | 556.52 | 561.69 | 7,959,024 | -15.02(-2.60%) |
Mar 07, 2025 | 571.85 | 578.32 | 566.64 | 576.72 | 6,554,425 | +2.96(+0.52%) |
Mar 06, 2025 | 576.46 | 581.07 | 571.10 | 573.76 | 5,019,795 | -10.49(-1.79%) |
Mar 05, 2025 | 577.63 | 585.83 | 574.05 | 584.24 | 6,420,397 | +6.33(+1.10%) |
Mar 04, 2025 | 580.65 | 586.34 | 573.15 | 577.91 | 5,698,536 | -7.06(-1.21%) |