Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 18, 2025 | 451.67 | 455.44 | 445.27 | 455.36 | 2,781,039 | +3.62(+0.80%) |
Feb 14, 2025 | 449.47 | 453.46 | 442.87 | 451.74 | 2,845,458 | -2.03(-0.45%) |
Feb 13, 2025 | 435.00 | 454.13 | 432.20 | 453.77 | 3,677,421 | +19.14(+4.40%) |
Feb 12, 2025 | 425.20 | 437.60 | 424.21 | 434.63 | 2,008,723 | +2.99(+0.69%) |
Feb 11, 2025 | 426.65 | 434.78 | 424.08 | 431.64 | 2,322,470 | +2.72(+0.63%) |
Feb 10, 2025 | 424.77 | 431.90 | 424.49 | 428.92 | 2,256,545 | +7.33(+1.74%) |
Feb 07, 2025 | 424.00 | 431.32 | 419.32 | 421.59 | 3,525,333 | +1.08(+0.26%) |
Feb 06, 2025 | 415.50 | 421.62 | 413.72 | 420.51 | 2,414,748 | +3.22(+0.77%) |
Feb 05, 2025 | 408.00 | 419.39 | 405.02 | 417.29 | 3,109,712 | +9.77(+2.40%) |
Feb 04, 2025 | 396.52 | 408.44 | 396.00 | 407.52 | 2,859,561 | +9.95(+2.50%) |
Feb 03, 2025 | 386.95 | 399.94 | 384.24 | 397.57 | 3,547,831 | -0.50(-0.13%) |
Jan 31, 2025 | 398.40 | 408.10 | 397.35 | 398.07 | 3,126,183 | +1.20(+0.30%) |
Jan 30, 2025 | 399.73 | 403.08 | 390.85 | 396.87 | 2,785,315 | -0.20(-0.05%) |
Jan 29, 2025 | 404.35 | 404.35 | 390.22 | 397.07 | 4,271,044 | -11.61(-2.84%) |
Jan 28, 2025 | 372.67 | 411.30 | 372.57 | 408.68 | 8,241,094 | +34.93(+9.35%) |
Jan 27, 2025 | 366.50 | 382.45 | 359.66 | 373.75 | 3,778,840 | -1.17(-0.31%) |
Jan 24, 2025 | 378.30 | 384.30 | 373.67 | 374.92 | 2,281,682 | -2.78(-0.74%) |
Jan 23, 2025 | 376.81 | 377.95 | 371.84 | 377.70 | 2,377,385 | -0.28(-0.07%) |
Jan 22, 2025 | 368.76 | 381.49 | 363.00 | 377.98 | 3,602,023 | +11.57(+3.16%) |
Jan 21, 2025 | 360.87 | 370.00 | 358.30 | 366.41 | 2,678,959 | +9.41(+2.64%) |
Jan 17, 2025 | 370.14 | 370.95 | 349.55 | 357.00 | 5,029,966 | -6.38(-1.76%) |
Jan 16, 2025 | 366.26 | 369.02 | 360.66 | 363.38 | 2,440,278 | +1.36(+0.38%) |
Jan 15, 2025 | 355.00 | 365.27 | 352.96 | 362.02 | 2,880,859 | +13.98(+4.02%) |
Jan 14, 2025 | 344.99 | 351.97 | 343.25 | 348.04 | 2,533,270 | +6.58(+1.93%) |
Jan 13, 2025 | 342.86 | 345.17 | 335.55 | 341.46 | 3,330,665 | -7.38(-2.12%) |
Jan 10, 2025 | 354.91 | 354.91 | 343.99 | 348.84 | 2,831,720 | -9.88(-2.75%) |
Jan 08, 2025 | 356.19 | 365.06 | 351.31 | 358.72 | 2,549,897 | -1.21(-0.34%) |
Jan 07, 2025 | 366.06 | 370.37 | 354.12 | 359.93 | 2,643,247 | -6.43(-1.76%) |
Jan 06, 2025 | 362.50 | 368.39 | 356.03 | 366.36 | 2,897,840 | +7.34(+2.04%) |
Jan 03, 2025 | 349.23 | 359.69 | 348.00 | 359.02 | 2,663,917 | +11.68(+3.36%) |
Jan 02, 2025 | 346.52 | 350.50 | 341.04 | 347.34 | 2,744,255 | +5.18(+1.51%) |
Dec 31, 2024 | 342.16 | 0 | -7.15(-2.05%) | |||
Dec 30, 2024 | 347.61 | 352.88 | 344.34 | 349.31 | 2,463,440 | -5.68(-1.60%) |
Dec 27, 2024 | 361.15 | 361.92 | 349.85 | 354.99 | 3,345,371 | -10.09(-2.76%) |
Dec 26, 2024 | 365.75 | 366.64 | 361.94 | 365.08 | 1,231,573 | -0.71(-0.19%) |
Dec 24, 2024 | 361.07 | 366.00 | 359.26 | 365.79 | 1,289,800 | +4.29(+1.19%) |
Dec 23, 2024 | 358.49 | 365.73 | 354.23 | 361.50 | 2,750,233 | -0.79(-0.22%) |
Dec 20, 2024 | 347.00 | 365.44 | 345.05 | 362.29 | 5,221,091 | +10.68(+3.04%) |
Dec 19, 2024 | 364.93 | 365.00 | 349.75 | 351.61 | 3,262,792 | +2.43(+0.70%) |
Dec 18, 2024 | 376.42 | 379.18 | 345.47 | 349.18 | 4,804,714 | -27.24(-7.24%) |
Dec 17, 2024 | 386.75 | 388.00 | 373.24 | 376.42 | 3,885,594 | -11.78(-3.03%) |
Dec 16, 2024 | 368.76 | 389.00 | 364.89 | 388.20 | 5,173,752 | +20.18(+5.48%) |
Dec 13, 2024 | 366.00 | 370.29 | 361.52 | 368.02 | 3,119,051 | +2.52(+0.69%) |
Dec 12, 2024 | 360.47 | 365.84 | 357.55 | 365.50 | 2,183,454 | +2.53(+0.70%) |
Dec 11, 2024 | 348.19 | 364.90 | 348.19 | 362.97 | 3,522,476 | +16.20(+4.67%) |
Dec 10, 2024 | 353.60 | 357.26 | 344.60 | 346.77 | 2,414,763 | -6.83(-1.93%) |
Dec 09, 2024 | 365.65 | 366.59 | 351.77 | 353.60 | 2,848,995 | -12.05(-3.30%) |
Dec 06, 2024 | 364.00 | 371.27 | 360.99 | 365.65 | 3,238,118 | +0.81(+0.22%) |
Dec 05, 2024 | 361.20 | 366.25 | 358.60 | 364.84 | 3,199,088 | +0.68(+0.19%) |
Dec 04, 2024 | 353.10 | 366.44 | 348.50 | 364.16 | 5,056,525 | +14.21(+4.06%) |
Dec 03, 2024 | 345.00 | 351.95 | 343.40 | 349.95 | 3,577,096 | +3.15(+0.91%) |