Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 164.81 | 165.66 | 157.22 | 164.28 | 4,795,110 | -0.53(-0.32%) |
Feb 13, 2025 | 161.53 | 165.15 | 161.53 | 164.81 | 2,707,302 | +1.59(+0.97%) |
Feb 12, 2025 | 162.05 | 164.83 | 161.49 | 163.22 | 1,803,575 | -2.44(-1.47%) |
Feb 11, 2025 | 165.00 | 166.13 | 164.20 | 165.66 | 2,571,196 | -0.73(-0.44%) |
Feb 10, 2025 | 168.28 | 168.71 | 165.47 | 166.39 | 2,163,904 | -1.68(-1.00%) |
Feb 07, 2025 | 168.38 | 169.17 | 166.76 | 168.07 | 1,054,352 | -0.04(-0.02%) |
Feb 06, 2025 | 168.21 | 168.77 | 166.52 | 168.11 | 1,276,604 | +0.92(+0.55%) |
Feb 05, 2025 | 164.83 | 167.39 | 163.19 | 167.19 | 1,647,556 | +3.85(+2.36%) |
Feb 04, 2025 | 159.70 | 163.95 | 159.29 | 163.34 | 2,055,332 | +1.91(+1.18%) |
Feb 03, 2025 | 161.64 | 162.47 | 159.84 | 161.43 | 2,241,587 | -2.43(-1.48%) |
Jan 31, 2025 | 164.97 | 167.70 | 163.72 | 163.86 | 2,010,714 | -0.37(-0.23%) |
Jan 30, 2025 | 163.60 | 165.87 | 162.14 | 164.23 | 1,964,169 | +2.50(+1.55%) |
Jan 29, 2025 | 162.27 | 164.38 | 160.50 | 161.73 | 2,660,004 | -0.41(-0.25%) |
Jan 28, 2025 | 164.44 | 164.73 | 156.09 | 162.14 | 4,745,546 | -2.60(-1.58%) |
Jan 27, 2025 | 166.13 | 166.30 | 156.32 | 164.74 | 8,410,411 | -15.76(-8.73%) |
Jan 24, 2025 | 183.21 | 184.65 | 180.27 | 180.50 | 1,851,985 | -3.01(-1.64%) |
Jan 23, 2025 | 182.50 | 184.40 | 180.37 | 183.51 | 1,765,839 | +1.07(+0.59%) |
Jan 22, 2025 | 184.49 | 187.74 | 181.88 | 182.44 | 2,723,429 | -1.12(-0.61%) |
Jan 21, 2025 | 180.69 | 184.01 | 180.01 | 183.56 | 1,925,883 | +5.13(+2.88%) |
Jan 17, 2025 | 181.17 | 181.83 | 178.15 | 178.43 | 1,666,407 | -1.67(-0.93%) |
Jan 16, 2025 | 175.60 | 180.25 | 175.22 | 180.10 | 1,735,173 | +5.19(+2.97%) |
Jan 15, 2025 | 179.88 | 179.99 | 174.13 | 174.91 | 1,859,837 | +1.02(+0.59%) |
Jan 14, 2025 | 172.67 | 174.50 | 172.00 | 173.89 | 1,537,398 | +1.97(+1.15%) |
Jan 13, 2025 | 171.77 | 173.14 | 170.03 | 171.92 | 1,799,017 | -1.42(-0.82%) |
Jan 10, 2025 | 177.24 | 178.00 | 172.79 | 173.34 | 2,781,482 | -7.53(-4.16%) |
Jan 08, 2025 | 179.99 | 181.89 | 179.42 | 180.87 | 1,728,787 | +0.99(+0.55%) |
Jan 07, 2025 | 182.50 | 184.64 | 177.72 | 179.88 | 2,288,475 | +0.28(+0.16%) |
Jan 06, 2025 | 181.94 | 183.77 | 179.24 | 179.60 | 2,021,311 | -2.14(-1.18%) |
Jan 03, 2025 | 178.11 | 181.98 | 177.84 | 181.74 | 1,574,309 | +4.74(+2.68%) |
Jan 02, 2025 | 177.69 | 178.88 | 176.06 | 177.00 | 1,285,882 | -0.33(-0.19%) |
Dec 31, 2024 | 177.33 | 0 | +1.11(+0.63%) | |||
Dec 30, 2024 | 176.47 | 177.00 | 174.46 | 176.22 | 1,027,679 | -1.92(-1.08%) |
Dec 27, 2024 | 178.22 | 179.62 | 177.33 | 178.14 | 822,876 | -1.36(-0.76%) |
Dec 26, 2024 | 179.19 | 179.99 | 178.50 | 179.50 | 693,539 | -0.90(-0.50%) |
Dec 24, 2024 | 178.37 | 180.40 | 177.95 | 180.40 | 683,749 | +1.93(+1.08%) |
Dec 23, 2024 | 178.69 | 179.12 | 176.55 | 178.47 | 2,167,085 | -0.10(-0.06%) |
Dec 20, 2024 | 176.81 | 181.47 | 175.78 | 178.57 | 4,801,688 | +2.18(+1.24%) |
Dec 19, 2024 | 177.52 | 180.70 | 176.31 | 176.39 | 1,616,425 | -0.57(-0.32%) |
Dec 18, 2024 | 184.76 | 185.27 | 176.66 | 176.96 | 2,407,546 | -8.04(-4.35%) |
Dec 17, 2024 | 184.40 | 186.37 | 183.48 | 185.00 | 1,507,994 | -0.47(-0.25%) |
Dec 16, 2024 | 185.22 | 187.80 | 184.90 | 185.47 | 1,258,055 | +0.43(+0.23%) |
Dec 13, 2024 | 186.78 | 187.35 | 184.91 | 185.04 | 1,566,863 | -0.87(-0.47%) |
Dec 12, 2024 | 185.66 | 187.98 | 185.28 | 185.91 | 2,074,695 | -0.09(-0.05%) |
Dec 11, 2024 | 185.47 | 187.20 | 184.95 | 186.00 | 1,884,590 | +1.50(+0.81%) |
Dec 10, 2024 | 186.77 | 187.44 | 183.99 | 184.50 | 1,878,206 | -2.44(-1.31%) |
Dec 09, 2024 | 192.22 | 192.95 | 185.69 | 186.94 | 2,324,696 | -4.49(-2.35%) |
Dec 06, 2024 | 190.87 | 191.54 | 188.97 | 191.43 | 2,087,435 | +1.60(+0.84%) |
Dec 05, 2024 | 188.46 | 189.88 | 187.32 | 189.83 | 1,517,399 | +0.24(+0.13%) |
Dec 04, 2024 | 190.85 | 190.85 | 188.82 | 189.60 | 1,516,172 | -0.23(-0.12%) |
Dec 03, 2024 | 191.15 | 191.62 | 189.47 | 189.82 | 1,194,375 | -1.08(-0.57%) |