Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 13, 2025 | 157.78 | 158.68 | 156.08 | 156.61 | 340,493 | -0.99(-0.63%) |
Mar 12, 2025 | 159.29 | 159.29 | 156.99 | 157.60 | 349,039 | -1.13(-0.71%) |
Mar 11, 2025 | 161.01 | 161.01 | 158.11 | 158.73 | 567,301 | -2.01(-1.25%) |
Mar 10, 2025 | 161.54 | 163.29 | 159.59 | 160.74 | 346,028 | -1.88(-1.16%) |
Mar 07, 2025 | 160.64 | 162.99 | 160.44 | 162.62 | 260,556 | +1.44(+0.89%) |
Mar 06, 2025 | 161.51 | 162.21 | 160.42 | 161.18 | 369,104 | -1.41(-0.87%) |
Mar 05, 2025 | 161.37 | 163.18 | 160.60 | 162.59 | 285,255 | +1.13(+0.70%) |
Mar 04, 2025 | 163.73 | 163.73 | 161.17 | 161.46 | 549,403 | -3.13(-1.90%) |
Mar 03, 2025 | 166.28 | 167.31 | 163.77 | 164.59 | 383,689 | -1.33(-0.80%) |
Feb 28, 2025 | 164.35 | 166.07 | 163.73 | 165.92 | 215,512 | +1.98(+1.21%) |
Feb 27, 2025 | 164.47 | 165.70 | 163.91 | 163.94 | 190,388 | -0.98(-0.59%) |
Feb 26, 2025 | 165.75 | 166.06 | 164.44 | 164.92 | 180,053 | -0.71(-0.43%) |
Feb 25, 2025 | 165.51 | 166.07 | 164.69 | 165.63 | 361,913 | +0.51(+0.31%) |
Feb 24, 2025 | 165.37 | 165.83 | 164.65 | 165.12 | 208,042 | +0.28(+0.17%) |
Feb 21, 2025 | 166.75 | 166.88 | 164.50 | 164.84 | 278,315 | -1.85(-1.11%) |
Feb 20, 2025 | 166.53 | 166.88 | 165.50 | 166.69 | 151,041 | -0.25(-0.15%) |
Feb 19, 2025 | 165.71 | 167.06 | 165.66 | 166.94 | 279,720 | +0.68(+0.41%) |
Feb 18, 2025 | 165.39 | 166.32 | 165.03 | 166.26 | 245,712 | +1.29(+0.78%) |
Feb 14, 2025 | 165.54 | 166.17 | 164.94 | 164.97 | 188,534 | -0.06(-0.04%) |
Feb 13, 2025 | 163.95 | 165.24 | 163.74 | 165.03 | 196,793 | +1.42(+0.87%) |
Feb 12, 2025 | 163.26 | 164.04 | 162.94 | 163.61 | 233,444 | -1.40(-0.85%) |
Feb 11, 2025 | 164.52 | 165.17 | 164.06 | 165.01 | 187,356 | -0.14(-0.08%) |
Feb 10, 2025 | 165.65 | 165.65 | 164.46 | 165.15 | 219,360 | +0.39(+0.24%) |
Feb 07, 2025 | 165.85 | 165.85 | 164.51 | 164.76 | 274,476 | -0.86(-0.52%) |
Feb 06, 2025 | 166.64 | 166.64 | 164.78 | 165.62 | 175,785 | -0.48(-0.29%) |
Feb 05, 2025 | 165.88 | 166.29 | 164.77 | 166.10 | 425,634 | +1.25(+0.76%) |
Feb 04, 2025 | 164.69 | 165.45 | 164.36 | 164.85 | 195,169 | -0.20(-0.12%) |
Feb 03, 2025 | 163.83 | 165.70 | 162.71 | 165.05 | 311,092 | -0.87(-0.52%) |
Jan 31, 2025 | 166.83 | 167.56 | 165.67 | 165.92 | 175,533 | -1.07(-0.64%) |
Jan 30, 2025 | 166.57 | 167.56 | 165.98 | 166.99 | 284,105 | +1.65(+1.00%) |
Jan 29, 2025 | 165.84 | 166.58 | 165.09 | 165.34 | 255,085 | -0.51(-0.31%) |
Jan 28, 2025 | 167.07 | 167.07 | 165.38 | 165.85 | 198,573 | -1.55(-0.93%) |
Jan 27, 2025 | 166.22 | 167.40 | 165.89 | 167.40 | 287,202 | +0.69(+0.41%) |
Jan 24, 2025 | 166.68 | 167.21 | 166.24 | 166.71 | 218,169 | +0.10(+0.06%) |
Jan 23, 2025 | 166.55 | 166.97 | 165.74 | 166.61 | 359,806 | +0.11(+0.07%) |
Jan 22, 2025 | 168.17 | 168.17 | 166.50 | 166.50 | 333,868 | -1.52(-0.90%) |
Jan 21, 2025 | 167.00 | 168.26 | 167.00 | 168.02 | 376,238 | +1.75(+1.05%) |
Jan 17, 2025 | 166.24 | 166.88 | 165.79 | 166.27 | 403,913 | +0.65(+0.39%) |
Jan 16, 2025 | 163.90 | 165.75 | 163.66 | 165.62 | 467,814 | +1.73(+1.06%) |
Jan 15, 2025 | 165.01 | 165.34 | 163.60 | 163.89 | 342,062 | +1.34(+0.82%) |
Jan 14, 2025 | 161.55 | 162.82 | 161.27 | 162.55 | 367,210 | +1.88(+1.17%) |
Jan 13, 2025 | 158.85 | 160.72 | 158.30 | 160.67 | 360,398 | +1.51(+0.95%) |
Jan 10, 2025 | 160.65 | 161.03 | 159.06 | 159.16 | 367,671 | -2.81(-1.73%) |
Jan 08, 2025 | 161.45 | 162.10 | 160.22 | 161.97 | 307,054 | +0.23(+0.14%) |
Jan 07, 2025 | 162.56 | 163.19 | 161.17 | 161.74 | 560,851 | -0.16(-0.10%) |
Jan 06, 2025 | 162.99 | 163.65 | 161.72 | 161.90 | 297,043 | -0.44(-0.27%) |
Jan 03, 2025 | 161.91 | 162.51 | 160.84 | 162.34 | 551,736 | +1.12(+0.69%) |