Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2025 | 484.28 | 494.03 | 482.00 | 489.00 | 390,279 | +8.20(+1.71%) |
May 07, 2025 | 479.16 | 483.71 | 476.55 | 480.80 | 429,029 | +5.14(+1.08%) |
May 06, 2025 | 471.76 | 481.09 | 471.76 | 475.66 | 331,094 | -5.15(-1.07%) |
May 05, 2025 | 481.21 | 485.90 | 478.46 | 480.81 | 314,305 | -3.67(-0.76%) |
May 02, 2025 | 480.00 | 485.75 | 476.55 | 484.48 | 341,534 | +13.95(+2.96%) |
May 01, 2025 | 470.73 | 477.77 | 464.87 | 470.53 | 345,374 | -0.49(-0.10%) |
Apr 30, 2025 | 462.00 | 471.51 | 456.86 | 471.02 | 480,140 | -0.63(-0.13%) |
Apr 29, 2025 | 464.30 | 472.15 | 460.53 | 471.65 | 524,640 | +3.27(+0.70%) |
Apr 28, 2025 | 466.41 | 473.21 | 463.40 | 468.38 | 457,013 | +2.44(+0.52%) |
Apr 25, 2025 | 470.45 | 474.97 | 464.21 | 465.94 | 528,398 | -8.14(-1.72%) |
Apr 24, 2025 | 487.01 | 492.54 | 461.51 | 474.08 | 770,117 | +2.23(+0.47%) |
Apr 23, 2025 | 480.89 | 492.87 | 468.01 | 471.85 | 909,135 | +4.20(+0.90%) |
Apr 22, 2025 | 459.29 | 469.46 | 459.29 | 467.65 | 345,870 | +16.50(+3.66%) |
Apr 21, 2025 | 460.72 | 461.70 | 445.95 | 451.15 | 402,153 | -13.41(-2.89%) |
Apr 17, 2025 | 464.09 | 471.74 | 463.06 | 464.56 | 492,220 | +1.34(+0.29%) |
Apr 16, 2025 | 472.28 | 475.70 | 458.60 | 463.22 | 617,398 | -13.22(-2.77%) |
Apr 15, 2025 | 476.77 | 482.32 | 475.00 | 476.44 | 372,560 | +1.99(+0.42%) |
Apr 14, 2025 | 473.75 | 482.14 | 471.04 | 474.45 | 404,190 | +5.68(+1.21%) |
Apr 11, 2025 | 451.73 | 472.75 | 446.08 | 468.77 | 612,196 | +12.25(+2.68%) |
Apr 10, 2025 | 459.34 | 462.46 | 438.98 | 456.52 | 891,929 | -16.48(-3.48%) |
Apr 09, 2025 | 421.10 | 476.38 | 418.54 | 473.00 | 907,375 | +46.98(+11.03%) |
Apr 08, 2025 | 440.31 | 450.50 | 419.65 | 426.02 | 661,928 | -1.93(-0.45%) |
Apr 07, 2025 | 410.98 | 435.19 | 396.14 | 427.95 | 1,146,324 | +5.76(+1.36%) |
Apr 04, 2025 | 439.62 | 439.62 | 415.59 | 422.19 | 830,160 | -33.62(-7.38%) |
Apr 03, 2025 | 469.78 | 472.07 | 455.17 | 455.81 | 535,235 | -38.55(-7.80%) |
Apr 02, 2025 | 483.10 | 496.32 | 483.10 | 494.36 | 461,049 | +5.68(+1.16%) |
Apr 01, 2025 | 483.62 | 490.18 | 479.44 | 488.68 | 502,482 | +4.57(+0.94%) |
Mar 31, 2025 | 475.09 | 487.62 | 468.77 | 484.11 | 635,602 | +1.89(+0.39%) |
Mar 28, 2025 | 495.91 | 498.08 | 477.65 | 482.22 | 460,919 | -16.62(-3.33%) |
Mar 27, 2025 | 502.06 | 502.06 | 493.78 | 498.84 | 337,941 | -6.27(-1.24%) |
Mar 26, 2025 | 512.71 | 517.72 | 504.75 | 505.11 | 348,188 | -5.46(-1.07%) |
Mar 25, 2025 | 509.08 | 512.98 | 507.85 | 510.57 | 433,401 | +2.42(+0.48%) |
Mar 24, 2025 | 500.59 | 509.65 | 495.80 | 508.15 | 448,254 | +15.51(+3.15%) |
Mar 21, 2025 | 489.14 | 494.79 | 483.15 | 492.64 | 1,409,553 | -0.44(-0.09%) |
Mar 20, 2025 | 492.45 | 497.19 | 489.63 | 493.08 | 436,164 | -5.95(-1.19%) |
Mar 19, 2025 | 488.93 | 502.25 | 485.02 | 499.03 | 369,065 | +10.10(+2.07%) |
Mar 18, 2025 | 492.80 | 492.91 | 486.29 | 488.93 | 513,126 | -3.78(-0.77%) |
Mar 17, 2025 | 486.25 | 495.16 | 486.25 | 492.71 | 573,597 | +6.88(+1.42%) |
Mar 14, 2025 | 477.98 | 488.35 | 475.98 | 485.83 | 565,047 | +13.54(+2.87%) |
Mar 13, 2025 | 482.46 | 484.40 | 470.77 | 472.29 | 396,897 | -8.17(-1.70%) |
Mar 12, 2025 | 484.98 | 487.62 | 474.65 | 480.46 | 564,937 | +2.41(+0.50%) |
Mar 11, 2025 | 480.71 | 484.58 | 475.47 | 478.05 | 688,021 | -2.32(-0.48%) |
Mar 10, 2025 | 487.12 | 491.35 | 475.29 | 480.37 | 568,187 | -18.97(-3.80%) |
Mar 07, 2025 | 498.13 | 500.64 | 487.00 | 499.34 | 450,031 | -3.61(-0.72%) |
Mar 06, 2025 | 500.11 | 508.99 | 495.01 | 502.95 | 626,648 | -6.14(-1.21%) |
Mar 05, 2025 | 499.21 | 510.19 | 494.72 | 509.09 | 766,855 | +10.92(+2.19%) |
Mar 04, 2025 | 526.60 | 526.60 | 493.79 | 498.17 | 853,505 | -33.75(-6.34%) |