Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 157.10 | 158.00 | 154.20 | 155.07 | 2,263,394 | -3.04(-1.92%) |
Feb 13, 2025 | 156.95 | 159.26 | 154.59 | 158.11 | 3,162,829 | +4.08(+2.65%) |
Feb 12, 2025 | 155.80 | 157.34 | 153.50 | 154.03 | 3,797,188 | -3.61(-2.29%) |
Feb 11, 2025 | 160.50 | 160.59 | 157.22 | 157.64 | 3,480,764 | -4.01(-2.48%) |
Feb 10, 2025 | 168.73 | 169.58 | 160.26 | 161.65 | 5,314,740 | -6.59(-3.92%) |
Feb 07, 2025 | 172.70 | 174.38 | 167.60 | 168.24 | 3,344,186 | -3.95(-2.29%) |
Feb 06, 2025 | 175.00 | 177.64 | 172.03 | 172.19 | 4,090,633 | -0.33(-0.19%) |
Feb 05, 2025 | 169.40 | 174.48 | 169.20 | 172.52 | 4,756,041 | +3.03(+1.79%) |
Feb 04, 2025 | 173.21 | 174.38 | 169.02 | 169.49 | 5,900,238 | -1.14(-0.67%) |
Feb 03, 2025 | 174.50 | 177.59 | 169.78 | 170.63 | 6,327,873 | -6.73(-3.79%) |
Jan 31, 2025 | 196.10 | 198.65 | 177.31 | 177.36 | 15,072,330 | -45.75(-20.51%) |
Jan 30, 2025 | 221.22 | 223.98 | 219.54 | 223.11 | 4,332,285 | +4.21(+1.92%) |
Jan 29, 2025 | 218.31 | 222.05 | 216.35 | 218.90 | 1,737,868 | +2.98(+1.38%) |
Jan 28, 2025 | 213.09 | 216.16 | 211.79 | 215.92 | 1,896,280 | +4.02(+1.90%) |
Jan 27, 2025 | 211.76 | 214.82 | 208.55 | 211.90 | 1,708,475 | -5.26(-2.42%) |
Jan 24, 2025 | 218.55 | 218.78 | 214.42 | 217.16 | 1,452,993 | -1.41(-0.65%) |
Jan 23, 2025 | 213.00 | 218.92 | 210.60 | 218.57 | 1,827,531 | +3.65(+1.70%) |
Jan 22, 2025 | 214.24 | 215.55 | 212.50 | 214.92 | 1,478,568 | +0.81(+0.38%) |
Jan 21, 2025 | 214.07 | 218.39 | 210.82 | 214.11 | 1,841,449 | +4.20(+2.00%) |
Jan 17, 2025 | 210.23 | 212.85 | 208.41 | 209.91 | 1,313,257 | +1.69(+0.81%) |
Jan 16, 2025 | 205.75 | 209.75 | 204.97 | 208.22 | 1,490,593 | +4.49(+2.20%) |
Jan 15, 2025 | 209.51 | 209.85 | 203.14 | 203.73 | 1,170,153 | -2.41(-1.17%) |
Jan 14, 2025 | 206.75 | 209.41 | 204.09 | 206.14 | 1,239,148 | +1.55(+0.76%) |
Jan 13, 2025 | 203.82 | 204.84 | 195.18 | 204.59 | 1,979,769 | -2.91(-1.40%) |
Jan 10, 2025 | 207.00 | 210.44 | 205.94 | 207.50 | 1,526,225 | -0.02(-0.01%) |
Jan 08, 2025 | 205.69 | 209.06 | 203.89 | 207.52 | 1,631,030 | +2.42(+1.18%) |
Jan 07, 2025 | 210.51 | 211.89 | 203.56 | 205.10 | 1,501,612 | -3.37(-1.62%) |
Jan 06, 2025 | 210.94 | 212.49 | 207.11 | 208.47 | 2,993,656 | +1.22(+0.59%) |
Jan 03, 2025 | 206.18 | 209.25 | 206.04 | 207.25 | 1,711,721 | +2.71(+1.32%) |
Jan 02, 2025 | 205.13 | 206.61 | 202.33 | 204.54 | 1,572,471 | +1.45(+0.71%) |
Dec 31, 2024 | 203.09 | 0 | -2.67(-1.30%) | |||
Dec 30, 2024 | 203.17 | 207.76 | 201.78 | 205.76 | 1,068,223 | -1.35(-0.65%) |
Dec 27, 2024 | 207.86 | 209.69 | 205.84 | 207.11 | 848,507 | -2.32(-1.11%) |
Dec 26, 2024 | 208.00 | 210.50 | 207.75 | 209.43 | 1,071,234 | +1.42(+0.68%) |
Dec 24, 2024 | 208.05 | 208.94 | 206.90 | 208.01 | 523,915 | +0.36(+0.17%) |
Dec 23, 2024 | 208.66 | 210.52 | 206.30 | 207.65 | 1,874,506 | -3.32(-1.57%) |
Dec 20, 2024 | 203.89 | 214.70 | 202.49 | 210.97 | 3,805,246 | +5.51(+2.68%) |
Dec 19, 2024 | 203.35 | 208.10 | 202.22 | 205.46 | 994,812 | +3.98(+1.98%) |
Dec 18, 2024 | 209.32 | 211.41 | 201.00 | 201.48 | 1,578,090 | -8.89(-4.23%) |
Dec 17, 2024 | 211.00 | 212.78 | 207.90 | 210.37 | 1,709,672 | -0.75(-0.36%) |
Dec 16, 2024 | 207.44 | 213.03 | 206.51 | 211.12 | 1,808,402 | +4.49(+2.17%) |
Dec 13, 2024 | 205.00 | 207.44 | 203.53 | 206.63 | 1,643,122 | +2.95(+1.45%) |
Dec 12, 2024 | 203.85 | 206.72 | 203.13 | 203.68 | 1,001,697 | -1.27(-0.62%) |
Dec 11, 2024 | 203.76 | 208.45 | 203.00 | 204.95 | 1,653,512 | +2.83(+1.40%) |
Dec 10, 2024 | 201.53 | 205.12 | 199.19 | 202.12 | 1,110,748 | +0.57(+0.28%) |
Dec 09, 2024 | 199.95 | 202.72 | 195.46 | 201.55 | 1,689,699 | +2.00(+1.00%) |
Dec 06, 2024 | 203.11 | 203.11 | 198.67 | 199.55 | 1,766,972 | -1.37(-0.68%) |
Dec 05, 2024 | 201.70 | 204.01 | 200.82 | 200.92 | 2,351,941 | -3.23(-1.58%) |
Dec 04, 2024 | 203.26 | 207.29 | 202.51 | 204.15 | 1,817,080 | +1.28(+0.63%) |
Dec 03, 2024 | 202.36 | 205.35 | 202.08 | 202.87 | 2,065,651 | +0.97(+0.48%) |