Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 248.73 | 250.31 | 245.20 | 245.48 | 1,444,263 | -4.63(-1.85%) |
Feb 13, 2025 | 250.44 | 251.71 | 248.73 | 250.11 | 1,683,241 | +1.15(+0.46%) |
Feb 12, 2025 | 245.86 | 253.53 | 245.24 | 248.96 | 2,574,983 | +7.22(+2.99%) |
Feb 11, 2025 | 241.54 | 242.60 | 239.70 | 241.74 | 1,358,998 | -0.07(-0.03%) |
Feb 10, 2025 | 244.38 | 245.24 | 241.16 | 241.81 | 1,717,201 | -3.02(-1.23%) |
Feb 07, 2025 | 244.29 | 246.74 | 243.67 | 244.83 | 1,096,102 | +0.42(+0.17%) |
Feb 06, 2025 | 243.00 | 244.96 | 242.20 | 244.41 | 1,446,584 | +2.77(+1.15%) |
Feb 05, 2025 | 243.33 | 243.33 | 241.06 | 241.64 | 1,421,622 | -0.89(-0.37%) |
Feb 04, 2025 | 240.10 | 242.86 | 238.12 | 242.53 | 2,055,851 | +1.88(+0.78%) |
Feb 03, 2025 | 239.80 | 241.56 | 238.14 | 240.65 | 2,536,737 | +4.13(+1.75%) |
Jan 31, 2025 | 235.28 | 237.09 | 233.66 | 236.52 | 1,981,750 | +0.60(+0.25%) |
Jan 30, 2025 | 233.74 | 239.35 | 233.12 | 235.92 | 1,586,494 | +3.42(+1.47%) |
Jan 29, 2025 | 233.19 | 234.23 | 232.32 | 232.50 | 1,640,434 | -1.89(-0.81%) |
Jan 28, 2025 | 235.46 | 236.47 | 233.65 | 234.39 | 1,468,879 | -2.56(-1.08%) |
Jan 27, 2025 | 235.86 | 237.89 | 234.54 | 236.95 | 1,940,962 | +2.27(+0.97%) |
Jan 24, 2025 | 233.82 | 236.17 | 233.48 | 234.68 | 1,644,700 | +1.30(+0.56%) |
Jan 23, 2025 | 232.53 | 234.39 | 230.96 | 233.38 | 2,398,290 | +0.85(+0.37%) |
Jan 22, 2025 | 232.08 | 232.73 | 230.80 | 232.53 | 1,684,714 | +0.28(+0.12%) |
Jan 21, 2025 | 232.89 | 234.28 | 230.19 | 232.25 | 2,041,376 | -0.46(-0.20%) |
Jan 17, 2025 | 233.28 | 235.75 | 232.10 | 232.71 | 1,908,710 | +0.40(+0.17%) |
Jan 16, 2025 | 228.23 | 232.47 | 227.89 | 232.31 | 1,572,635 | +4.43(+1.94%) |
Jan 15, 2025 | 232.17 | 233.04 | 225.47 | 227.88 | 2,703,618 | -3.85(-1.66%) |
Jan 14, 2025 | 228.44 | 231.94 | 228.35 | 231.73 | 1,427,825 | +2.28(+0.99%) |
Jan 13, 2025 | 228.75 | 230.55 | 228.26 | 229.45 | 1,650,044 | +0.25(+0.11%) |
Jan 10, 2025 | 228.93 | 229.89 | 226.92 | 229.20 | 2,739,767 | -0.10(-0.04%) |
Jan 08, 2025 | 227.62 | 229.41 | 226.28 | 229.30 | 2,054,482 | +2.29(+1.01%) |
Jan 07, 2025 | 226.67 | 228.05 | 224.62 | 227.01 | 2,121,003 | +1.19(+0.53%) |
Jan 06, 2025 | 229.35 | 231.01 | 225.43 | 225.82 | 2,297,568 | -6.68(-2.87%) |
Jan 03, 2025 | 231.64 | 232.76 | 230.49 | 232.50 | 1,597,941 | -0.22(-0.09%) |
Jan 02, 2025 | 232.49 | 234.14 | 231.81 | 232.72 | 2,358,211 | +0.49(+0.21%) |
Dec 31, 2024 | 232.23 | 0 | +0.70(+0.30%) | |||
Dec 30, 2024 | 232.76 | 233.50 | 231.19 | 231.53 | 1,224,507 | -1.97(-0.84%) |
Dec 27, 2024 | 231.71 | 234.80 | 231.71 | 233.50 | 1,384,046 | +0.09(+0.04%) |
Dec 26, 2024 | 232.69 | 233.82 | 232.46 | 233.41 | 1,203,854 | -0.25(-0.11%) |
Dec 24, 2024 | 232.30 | 233.75 | 232.25 | 233.66 | 490,303 | +1.42(+0.61%) |
Dec 23, 2024 | 232.23 | 232.80 | 230.09 | 232.24 | 1,657,981 | -0.51(-0.22%) |
Dec 20, 2024 | 231.25 | 234.48 | 229.89 | 232.75 | 3,251,555 | +0.27(+0.12%) |
Dec 19, 2024 | 231.09 | 234.39 | 230.96 | 232.47 | 1,410,371 | +1.14(+0.49%) |
Dec 18, 2024 | 229.42 | 233.97 | 229.30 | 231.33 | 2,936,109 | +1.06(+0.46%) |
Dec 17, 2024 | 230.36 | 230.96 | 228.38 | 230.27 | 1,653,017 | +0.07(+0.03%) |
Dec 16, 2024 | 232.08 | 232.81 | 229.57 | 230.20 | 1,899,503 | -1.24(-0.54%) |
Dec 13, 2024 | 229.57 | 231.74 | 228.40 | 231.44 | 1,855,832 | +1.21(+0.53%) |
Dec 12, 2024 | 230.00 | 231.06 | 228.65 | 230.23 | 1,737,685 | +1.61(+0.70%) |
Dec 11, 2024 | 232.38 | 233.39 | 228.48 | 228.62 | 3,780,967 | -4.77(-2.04%) |
Dec 10, 2024 | 230.28 | 234.43 | 229.24 | 233.39 | 2,218,420 | +2.41(+1.04%) |
Dec 09, 2024 | 233.24 | 234.18 | 229.19 | 230.98 | 2,178,156 | -1.47(-0.63%) |
Dec 06, 2024 | 237.72 | 238.07 | 232.37 | 232.45 | 3,256,990 | -6.45(-2.70%) |
Dec 05, 2024 | 238.57 | 241.81 | 234.58 | 238.90 | 3,384,164 | +2.93(+1.24%) |
Dec 04, 2024 | 233.49 | 236.50 | 232.05 | 235.97 | 5,247,809 | +2.20(+0.94%) |
Dec 03, 2024 | 230.05 | 234.51 | 229.40 | 233.76 | 3,708,184 | +4.97(+2.17%) |