Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 10, 2025 | 527.67 | 534.16 | 523.38 | 533.37 | 3,142,526 | +6.34(+1.20%) |
Feb 07, 2025 | 529.20 | 532.39 | 525.39 | 527.03 | 3,349,331 | -3.01(-0.57%) |
Feb 06, 2025 | 537.89 | 539.10 | 525.27 | 530.04 | 3,924,980 | -9.77(-1.81%) |
Feb 05, 2025 | 530.73 | 540.70 | 521.91 | 539.81 | 4,621,159 | -5.64(-1.03%) |
Feb 04, 2025 | 545.20 | 548.81 | 541.51 | 545.45 | 2,862,770 | -2.73(-0.50%) |
Feb 03, 2025 | 542.00 | 553.91 | 541.07 | 548.18 | 4,077,615 | +5.69(+1.05%) |
Jan 31, 2025 | 543.24 | 549.16 | 541.41 | 542.49 | 4,120,663 | -3.08(-0.56%) |
Jan 30, 2025 | 539.47 | 547.11 | 535.00 | 545.57 | 2,924,279 | +7.47(+1.39%) |
Jan 29, 2025 | 541.73 | 543.48 | 534.01 | 538.10 | 2,737,131 | -4.38(-0.81%) |
Jan 28, 2025 | 543.01 | 546.50 | 537.84 | 542.48 | 3,161,494 | -1.04(-0.19%) |
Jan 27, 2025 | 539.98 | 551.90 | 539.98 | 543.52 | 4,262,309 | +11.01(+2.07%) |
Jan 24, 2025 | 528.11 | 534.63 | 524.51 | 532.51 | 3,671,167 | +2.74(+0.52%) |
Jan 23, 2025 | 527.87 | 531.48 | 519.32 | 529.77 | 4,579,629 | +10.05(+1.93%) |
Jan 22, 2025 | 521.66 | 524.44 | 516.00 | 519.72 | 3,754,847 | -5.27(-1.00%) |
Jan 21, 2025 | 514.05 | 525.00 | 512.82 | 524.99 | 5,681,141 | +15.23(+2.99%) |
Jan 17, 2025 | 505.62 | 521.82 | 502.80 | 509.76 | 7,495,754 | -0.83(-0.16%) |
Jan 16, 2025 | 530.35 | 539.84 | 510.00 | 510.59 | 9,052,946 | -32.83(-6.04%) |
Jan 15, 2025 | 537.09 | 546.29 | 534.33 | 543.42 | 4,102,564 | -0.32(-0.06%) |
Jan 14, 2025 | 539.65 | 544.55 | 536.55 | 543.74 | 3,977,757 | +2.60(+0.48%) |
Jan 13, 2025 | 535.04 | 547.40 | 533.14 | 541.14 | 6,470,323 | +20.45(+3.93%) |
Jan 10, 2025 | 526.64 | 535.45 | 518.47 | 520.69 | 5,467,680 | -3.83(-0.73%) |
Jan 08, 2025 | 514.49 | 524.67 | 509.51 | 524.52 | 4,141,731 | +10.27(+2.00%) |
Jan 07, 2025 | 518.85 | 519.50 | 511.22 | 514.25 | 3,674,153 | +0.58(+0.11%) |
Jan 06, 2025 | 513.00 | 520.30 | 509.82 | 513.67 | 4,444,208 | +0.67(+0.13%) |
Jan 03, 2025 | 506.35 | 516.29 | 506.35 | 513.00 | 3,020,430 | +8.49(+1.68%) |
Jan 02, 2025 | 508.00 | 512.11 | 503.29 | 504.51 | 4,271,807 | -1.35(-0.27%) |
Dec 31, 2024 | 505.86 | 0 | -1.94(-0.38%) | |||
Dec 30, 2024 | 506.86 | 509.73 | 500.66 | 507.80 | 5,408,591 | -2.19(-0.43%) |
Dec 27, 2024 | 509.42 | 513.18 | 507.80 | 509.99 | 3,474,142 | -1.16(-0.23%) |
Dec 26, 2024 | 505.65 | 512.22 | 504.98 | 511.15 | 3,387,034 | +5.05(+1.00%) |
Dec 24, 2024 | 504.40 | 506.10 | 500.59 | 506.10 | 1,825,045 | -0.24(-0.05%) |
Dec 23, 2024 | 500.76 | 508.78 | 499.05 | 506.34 | 4,285,392 | +6.21(+1.24%) |
Dec 20, 2024 | 489.29 | 502.64 | 488.73 | 500.13 | 10,956,945 | +12.61(+2.59%) |
Dec 19, 2024 | 500.14 | 503.65 | 486.24 | 487.52 | 5,643,413 | -12.20(-2.44%) |
Dec 18, 2024 | 488.43 | 506.54 | 486.00 | 499.72 | 10,142,270 | +14.20(+2.92%) |
Dec 17, 2024 | 487.00 | 495.60 | 475.82 | 485.52 | 14,225,921 | -12.98(-2.60%) |
Dec 16, 2024 | 518.00 | 521.70 | 496.08 | 498.50 | 8,876,213 | -21.98(-4.22%) |
Dec 13, 2024 | 515.64 | 527.53 | 510.72 | 520.48 | 8,202,942 | +4.72(+0.92%) |
Dec 12, 2024 | 531.53 | 534.00 | 514.19 | 515.76 | 9,397,826 | -17.77(-3.33%) |
Dec 11, 2024 | 555.65 | 558.10 | 532.67 | 533.53 | 10,351,851 | -31.66(-5.60%) |
Dec 10, 2024 | 562.00 | 567.75 | 557.03 | 565.19 | 5,359,476 | +4.57(+0.82%) |
Dec 09, 2024 | 552.00 | 562.98 | 544.64 | 560.62 | 7,681,028 | +13.10(+2.39%) |
Dec 06, 2024 | 579.88 | 579.88 | 542.06 | 547.52 | 13,053,839 | -29.24(-5.07%) |
Dec 05, 2024 | 603.33 | 606.66 | 571.69 | 576.76 | 5,966,766 | -31.70(-5.21%) |
Dec 04, 2024 | 608.68 | 620.45 | 604.65 | 608.46 | 4,162,982 | +5.54(+0.92%) |
Dec 03, 2024 | 608.52 | 613.40 | 602.51 | 602.92 | 2,337,595 | -3.28(-0.54%) |