Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 10, 2025 | 575.00 | 588.80 | 575.00 | 586.84 | 1,571,324 | +7.99(+1.38%) |
Feb 07, 2025 | 590.59 | 596.18 | 577.22 | 578.85 | 1,430,968 | -11.35(-1.92%) |
Feb 06, 2025 | 588.26 | 595.15 | 585.80 | 590.20 | 1,533,885 | +1.94(+0.33%) |
Feb 05, 2025 | 593.42 | 593.59 | 580.10 | 588.26 | 2,134,367 | -3.46(-0.58%) |
Feb 04, 2025 | 596.34 | 608.48 | 590.12 | 591.72 | 1,736,911 | -9.04(-1.50%) |
Feb 03, 2025 | 600.40 | 601.83 | 585.01 | 600.76 | 2,241,682 | -0.75(-0.12%) |
Jan 31, 2025 | 604.88 | 610.90 | 599.86 | 601.51 | 1,640,289 | -3.09(-0.51%) |
Jan 30, 2025 | 595.34 | 605.66 | 593.70 | 604.60 | 1,219,718 | +11.61(+1.96%) |
Jan 29, 2025 | 599.65 | 603.54 | 590.19 | 592.99 | 1,456,835 | -7.67(-1.28%) |
Jan 28, 2025 | 608.62 | 613.71 | 600.19 | 600.66 | 1,675,036 | -5.96(-0.98%) |
Jan 27, 2025 | 586.96 | 614.39 | 586.00 | 606.62 | 1,985,482 | +8.67(+1.45%) |
Jan 24, 2025 | 601.99 | 602.53 | 595.44 | 597.95 | 1,901,377 | -0.35(-0.06%) |
Jan 23, 2025 | 608.80 | 608.80 | 597.49 | 598.30 | 2,240,706 | -13.38(-2.19%) |
Jan 22, 2025 | 609.68 | 617.54 | 609.68 | 611.68 | 1,213,753 | +2.27(+0.37%) |
Jan 21, 2025 | 605.99 | 611.06 | 602.68 | 609.41 | 1,665,862 | +5.28(+0.87%) |
Jan 17, 2025 | 615.87 | 615.87 | 596.20 | 604.13 | 2,836,671 | -3.14(-0.52%) |
Jan 16, 2025 | 623.32 | 623.75 | 606.75 | 607.27 | 2,832,776 | -14.18(-2.28%) |
Jan 15, 2025 | 623.80 | 627.50 | 610.61 | 621.45 | 1,938,071 | -2.35(-0.38%) |
Jan 14, 2025 | 615.00 | 623.99 | 614.26 | 623.80 | 1,697,345 | +10.58(+1.73%) |
Jan 13, 2025 | 620.38 | 622.00 | 612.30 | 613.22 | 1,683,954 | -10.21(-1.64%) |
Jan 10, 2025 | 618.84 | 633.62 | 617.29 | 623.43 | 2,390,076 | -1.58(-0.25%) |
Jan 08, 2025 | 615.41 | 626.56 | 612.69 | 625.01 | 1,228,437 | +10.60(+1.73%) |
Jan 07, 2025 | 622.32 | 625.61 | 610.91 | 614.41 | 1,031,965 | -9.71(-1.56%) |
Jan 06, 2025 | 625.93 | 632.35 | 621.97 | 624.12 | 1,262,788 | -5.06(-0.80%) |
Jan 03, 2025 | 627.46 | 629.95 | 623.48 | 629.18 | 995,095 | +7.43(+1.19%) |
Jan 02, 2025 | 635.94 | 636.67 | 618.40 | 621.75 | 1,181,331 | -5.70(-0.91%) |
Dec 31, 2024 | 627.46 | 0 | -1.80(-0.29%) | |||
Dec 30, 2024 | 631.80 | 633.07 | 622.37 | 629.25 | 1,103,799 | -8.26(-1.30%) |
Dec 27, 2024 | 642.17 | 642.17 | 630.13 | 637.51 | 968,255 | -7.61(-1.18%) |
Dec 26, 2024 | 640.28 | 647.91 | 639.74 | 645.12 | 640,317 | +0.90(+0.14%) |
Dec 24, 2024 | 637.94 | 644.47 | 635.02 | 644.22 | 669,806 | +6.98(+1.10%) |
Dec 23, 2024 | 639.59 | 641.18 | 632.70 | 637.24 | 1,616,999 | -5.08(-0.79%) |
Dec 20, 2024 | 628.15 | 647.91 | 622.99 | 642.32 | 3,456,721 | +6.11(+0.96%) |
Dec 19, 2024 | 652.67 | 660.85 | 636.07 | 636.22 | 1,207,504 | -12.51(-1.93%) |
Dec 18, 2024 | 675.88 | 675.88 | 646.24 | 648.73 | 2,433,856 | -27.91(-4.13%) |
Dec 17, 2024 | 668.89 | 678.72 | 662.94 | 676.64 | 1,817,925 | +6.26(+0.93%) |
Dec 16, 2024 | 655.69 | 671.80 | 655.69 | 670.38 | 1,694,007 | +15.02(+2.29%) |
Dec 13, 2024 | 667.88 | 671.58 | 652.89 | 655.36 | 1,637,533 | -15.77(-2.35%) |
Dec 12, 2024 | 672.91 | 675.03 | 661.85 | 671.13 | 1,631,524 | +1.69(+0.25%) |
Dec 11, 2024 | 646.00 | 669.62 | 645.19 | 669.45 | 1,871,458 | +23.45(+3.63%) |
Dec 10, 2024 | 648.21 | 658.14 | 643.63 | 646.00 | 1,496,155 | +0.49(+0.08%) |
Dec 09, 2024 | 642.54 | 649.70 | 639.11 | 645.51 | 1,381,228 | +0.11(+0.02%) |
Dec 06, 2024 | 648.09 | 653.02 | 644.75 | 645.40 | 1,127,055 | -2.23(-0.34%) |
Dec 05, 2024 | 650.88 | 651.97 | 640.38 | 647.62 | 1,225,055 | -5.93(-0.91%) |
Dec 04, 2024 | 637.94 | 659.29 | 635.89 | 653.55 | 1,622,429 | +18.59(+2.93%) |
Dec 03, 2024 | 628.55 | 635.62 | 625.36 | 634.96 | 1,106,648 | +1.95(+0.31%) |