Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 364.71 | 365.74 | 350.75 | 359.33 | 524 | -0.71(-0.20%) |
Feb 13, 2025 | 350.66 | 360.04 | 348.26 | 360.04 | 1,279 | +10.09(+2.88%) |
Feb 12, 2025 | 347.27 | 352.76 | 345.60 | 349.95 | 806 | -3.80(-1.07%) |
Feb 11, 2025 | 351.14 | 353.75 | 350.54 | 353.75 | 435 | +4.51(+1.29%) |
Feb 10, 2025 | 350.00 | 352.70 | 347.45 | 349.24 | 1,279 | +1.18(+0.34%) |
Feb 07, 2025 | 360.30 | 360.30 | 348.02 | 348.06 | 542 | -15.79(-4.34%) |
Feb 06, 2025 | 363.90 | 367.82 | 352.77 | 363.85 | 280 | +7.15(+2.00%) |
Feb 05, 2025 | 359.95 | 363.30 | 356.70 | 356.70 | 971 | -6.90(-1.90%) |
Feb 04, 2025 | 364.41 | 364.41 | 358.25 | 363.60 | 525 | +5.66(+1.58%) |
Feb 03, 2025 | 357.94 | 366.76 | 357.94 | 357.94 | 857 | -12.25(-3.31%) |
Jan 31, 2025 | 371.35 | 377.60 | 370.00 | 370.19 | 1,494 | -8.27(-2.19%) |
Jan 30, 2025 | 385.14 | 388.00 | 371.00 | 378.46 | 760 | +2.23(+0.59%) |
Jan 29, 2025 | 373.10 | 376.70 | 369.70 | 376.23 | 203 | -4.77(-1.25%) |
Jan 28, 2025 | 382.80 | 385.17 | 378.46 | 381.00 | 7,525 | +0.02(+0.00%) |
Jan 27, 2025 | 378.75 | 386.30 | 373.80 | 380.98 | 2,344 | +12.98(+3.53%) |
Jan 24, 2025 | 383.31 | 386.94 | 368.00 | 368.00 | 2,472 | +7.50(+2.08%) |
Jan 23, 2025 | 374.68 | 376.82 | 360.50 | 360.50 | 998 | -2.65(-0.73%) |
Jan 22, 2025 | 354.90 | 369.06 | 354.90 | 363.15 | 705 | +11.24(+3.19%) |
Jan 21, 2025 | 358.00 | 358.00 | 350.00 | 351.91 | 4,676 | -0.09(-0.03%) |
Jan 17, 2025 | 352.27 | 361.35 | 350.75 | 352.00 | 800 | +2.48(+0.71%) |
Jan 16, 2025 | 346.96 | 350.31 | 340.34 | 349.52 | 808 | +6.77(+1.98%) |
Jan 15, 2025 | 347.68 | 347.68 | 335.00 | 342.75 | 760 | +7.01(+2.09%) |
Jan 14, 2025 | 339.40 | 342.51 | 335.22 | 335.74 | 1,644 | -3.66(-1.08%) |
Jan 13, 2025 | 332.55 | 341.80 | 332.55 | 339.40 | 6,406 | -1.00(-0.29%) |
Jan 10, 2025 | 333.05 | 345.25 | 333.05 | 340.40 | 2,805 | +0.38(+0.11%) |
Jan 08, 2025 | 338.25 | 343.38 | 335.94 | 340.02 | 326 | -17.87(-4.99%) |
Jan 07, 2025 | 350.60 | 358.70 | 346.38 | 357.89 | 455 | +9.52(+2.73%) |
Jan 06, 2025 | 349.92 | 351.52 | 342.48 | 348.37 | 4,598 | +6.69(+1.96%) |
Jan 03, 2025 | 344.57 | 348.40 | 341.45 | 341.68 | 4,106 | -0.82(-0.24%) |
Jan 02, 2025 | 353.00 | 353.00 | 342.50 | 342.50 | 1,199 | -3.42(-0.99%) |
Dec 31, 2024 | 345.92 | 0 | -5.48(-1.56%) | |||
Dec 30, 2024 | 352.17 | 352.54 | 349.17 | 351.41 | 3,088 | -0.36(-0.10%) |
Dec 27, 2024 | 357.75 | 363.38 | 351.54 | 351.76 | 1,805 | -5.67(-1.59%) |
Dec 26, 2024 | 361.92 | 362.10 | 355.00 | 357.43 | 1,304 | +2.64(+0.75%) |
Dec 24, 2024 | 344.40 | 360.16 | 344.40 | 354.79 | 818 | +4.79(+1.37%) |
Dec 23, 2024 | 355.00 | 359.65 | 343.50 | 350.00 | 3,134 | +2.33(+0.67%) |
Dec 20, 2024 | 341.30 | 357.01 | 341.30 | 347.67 | 8,347 | -10.36(-2.89%) |
Dec 19, 2024 | 343.10 | 360.25 | 343.10 | 358.03 | 2,960 | +7.83(+2.24%) |
Dec 18, 2024 | 360.30 | 365.48 | 350.20 | 350.20 | 1,235 | -11.40(-3.15%) |
Dec 17, 2024 | 352.18 | 363.61 | 350.15 | 361.60 | 1,756 | +4.74(+1.33%) |
Dec 16, 2024 | 356.03 | 360.30 | 356.00 | 356.86 | 2,533 | -3.44(-0.96%) |
Dec 13, 2024 | 360.00 | 362.24 | 356.42 | 360.30 | 1,869 | +0.41(+0.11%) |
Dec 12, 2024 | 358.25 | 363.94 | 356.42 | 359.90 | 1,294 | +2.31(+0.65%) |
Dec 11, 2024 | 360.77 | 366.80 | 354.86 | 357.59 | 2,507 | -3.54(-0.98%) |
Dec 10, 2024 | 360.70 | 370.30 | 357.50 | 361.13 | 2,753 | -6.28(-1.71%) |
Dec 09, 2024 | 375.80 | 376.64 | 363.50 | 367.41 | 3,781 | +7.28(+2.02%) |
Dec 06, 2024 | 364.85 | 366.77 | 359.77 | 360.13 | 2,500 | +0.13(+0.04%) |
Dec 05, 2024 | 353.69 | 360.00 | 347.00 | 360.00 | 3,083 | +12.34(+3.55%) |
Dec 04, 2024 | 347.30 | 354.76 | 345.30 | 347.66 | 1,164 | +1.88(+0.54%) |
Dec 03, 2024 | 349.00 | 354.50 | 344.46 | 345.78 | 11,634 | -6.18(-1.76%) |