Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 07, 2025 | 221.94 | 222.65 | 220.76 | 221.07 | 616,544 | -0.50(-0.23%) |
Feb 06, 2025 | 220.24 | 221.68 | 219.44 | 221.57 | 650,901 | +0.57(+0.26%) |
Feb 05, 2025 | 220.74 | 221.37 | 219.62 | 221.00 | 893,463 | +1.76(+0.80%) |
Feb 04, 2025 | 220.03 | 220.32 | 218.62 | 219.24 | 724,475 | -1.82(-0.82%) |
Feb 03, 2025 | 215.40 | 221.75 | 215.08 | 221.06 | 1,130,506 | +4.19(+1.93%) |
Jan 31, 2025 | 218.54 | 219.56 | 216.70 | 216.87 | 943,880 | -1.49(-0.68%) |
Jan 30, 2025 | 214.08 | 218.92 | 212.59 | 218.36 | 863,197 | +6.05(+2.85%) |
Jan 29, 2025 | 216.13 | 216.15 | 212.14 | 212.31 | 1,140,518 | -3.75(-1.74%) |
Jan 28, 2025 | 215.53 | 216.24 | 214.02 | 216.06 | 1,318,068 | +0.49(+0.23%) |
Jan 27, 2025 | 212.89 | 215.77 | 211.99 | 215.57 | 1,057,278 | +3.74(+1.77%) |
Jan 24, 2025 | 212.71 | 212.79 | 211.66 | 211.83 | 736,508 | -0.44(-0.21%) |
Jan 23, 2025 | 212.83 | 213.03 | 211.26 | 212.27 | 655,638 | -0.21(-0.10%) |
Jan 22, 2025 | 214.13 | 214.40 | 211.80 | 212.48 | 981,721 | -2.46(-1.14%) |
Jan 21, 2025 | 214.98 | 217.16 | 214.43 | 214.94 | 931,220 | +1.21(+0.57%) |
Jan 17, 2025 | 212.47 | 214.68 | 212.21 | 213.73 | 1,252,866 | +1.81(+0.85%) |
Jan 16, 2025 | 209.76 | 212.87 | 209.52 | 211.92 | 909,294 | +2.16(+1.03%) |
Jan 15, 2025 | 208.17 | 210.21 | 207.66 | 209.76 | 1,207,006 | +2.76(+1.33%) |
Jan 14, 2025 | 207.00 | 207.08 | 205.16 | 207.00 | 849,208 | -0.22(-0.11%) |
Jan 13, 2025 | 205.78 | 207.25 | 203.91 | 207.22 | 1,350,638 | +0.93(+0.45%) |
Jan 10, 2025 | 207.14 | 208.71 | 205.81 | 206.29 | 1,315,594 | -0.67(-0.32%) |
Jan 08, 2025 | 203.89 | 207.24 | 203.62 | 206.96 | 1,114,612 | +3.91(+1.93%) |
Jan 07, 2025 | 201.90 | 203.67 | 201.87 | 203.05 | 1,057,282 | +2.10(+1.05%) |
Jan 06, 2025 | 201.05 | 202.49 | 200.24 | 200.95 | 864,176 | -0.09(-0.04%) |
Jan 03, 2025 | 200.32 | 201.54 | 199.43 | 201.04 | 779,462 | +0.95(+0.47%) |
Jan 02, 2025 | 201.21 | 202.72 | 199.46 | 200.09 | 906,165 | -0.51(-0.25%) |
Dec 31, 2024 | 200.60 | 0 | -0.01(-0.00%) | |||
Dec 30, 2024 | 201.08 | 201.52 | 199.95 | 200.61 | 883,382 | -1.68(-0.83%) |
Dec 27, 2024 | 202.61 | 204.18 | 201.66 | 202.29 | 561,242 | -1.22(-0.60%) |
Dec 26, 2024 | 202.91 | 205.79 | 201.92 | 203.51 | 395,278 | -0.04(-0.02%) |
Dec 24, 2024 | 201.27 | 203.55 | 201.18 | 203.55 | 327,752 | +1.87(+0.93%) |
Dec 23, 2024 | 203.32 | 203.37 | 200.09 | 201.68 | 1,030,577 | -1.47(-0.72%) |
Dec 20, 2024 | 203.85 | 205.01 | 202.23 | 203.14 | 2,373,531 | -1.10(-0.54%) |
Dec 19, 2024 | 202.58 | 204.75 | 201.89 | 204.24 | 659,662 | +1.37(+0.67%) |
Dec 18, 2024 | 205.35 | 206.21 | 202.78 | 202.87 | 2,231,988 | -2.15(-1.05%) |
Dec 17, 2024 | 206.89 | 207.72 | 204.56 | 205.03 | 1,080,969 | -2.51(-1.21%) |
Dec 16, 2024 | 209.04 | 209.79 | 207.02 | 207.54 | 1,016,419 | -0.83(-0.40%) |
Dec 13, 2024 | 209.79 | 209.79 | 208.11 | 208.37 | 808,069 | -1.16(-0.55%) |
Dec 12, 2024 | 210.39 | 210.63 | 208.90 | 209.52 | 502,795 | -0.22(-0.10%) |
Dec 11, 2024 | 211.51 | 212.40 | 208.99 | 209.74 | 838,330 | -1.34(-0.63%) |
Dec 10, 2024 | 212.87 | 212.97 | 210.09 | 211.08 | 653,570 | -0.65(-0.31%) |
Dec 09, 2024 | 216.04 | 217.05 | 210.85 | 211.73 | 1,025,356 | -4.33(-2.00%) |
Dec 06, 2024 | 216.26 | 217.96 | 215.78 | 216.06 | 1,056,822 | +1.20(+0.56%) |
Dec 05, 2024 | 214.46 | 215.25 | 212.89 | 214.86 | 1,144,657 | -0.07(-0.03%) |
Dec 04, 2024 | 213.82 | 215.33 | 213.51 | 214.93 | 1,223,457 | +0.76(+0.35%) |
Dec 03, 2024 | 214.37 | 215.08 | 213.08 | 214.17 | 999,750 | -0.17(-0.08%) |