Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 290.28 | 290.56 | 283.08 | 283.52 | 1,660,314 | -4.72(-1.64%) |
Feb 13, 2025 | 290.67 | 291.46 | 285.91 | 288.24 | 1,899,330 | -2.21(-0.76%) |
Feb 12, 2025 | 283.98 | 291.47 | 283.49 | 290.45 | 2,692,513 | +2.45(+0.85%) |
Feb 11, 2025 | 291.32 | 295.59 | 285.01 | 288.00 | 3,055,511 | -16.45(-5.40%) |
Feb 10, 2025 | 305.92 | 306.22 | 301.36 | 304.45 | 1,769,681 | +0.48(+0.16%) |
Feb 07, 2025 | 304.93 | 307.52 | 302.86 | 303.97 | 1,662,596 | +1.02(+0.34%) |
Feb 06, 2025 | 293.98 | 304.13 | 293.50 | 302.95 | 1,826,806 | +10.56(+3.61%) |
Feb 05, 2025 | 291.06 | 293.14 | 288.08 | 292.39 | 1,330,402 | +1.64(+0.56%) |
Feb 04, 2025 | 291.48 | 291.86 | 289.10 | 290.75 | 1,401,828 | +0.29(+0.10%) |
Feb 03, 2025 | 286.79 | 290.97 | 283.09 | 290.46 | 1,216,667 | -0.13(-0.04%) |
Jan 31, 2025 | 291.65 | 293.71 | 289.29 | 290.59 | 1,293,171 | -1.95(-0.67%) |
Jan 30, 2025 | 290.92 | 294.99 | 290.92 | 292.54 | 1,030,542 | +2.88(+0.99%) |
Jan 29, 2025 | 289.37 | 290.27 | 287.19 | 289.66 | 1,302,189 | +1.02(+0.35%) |
Jan 28, 2025 | 287.30 | 290.88 | 286.33 | 288.64 | 1,403,425 | +0.59(+0.20%) |
Jan 27, 2025 | 281.45 | 288.27 | 280.42 | 288.05 | 1,569,663 | +3.94(+1.39%) |
Jan 24, 2025 | 285.00 | 286.59 | 282.35 | 284.11 | 1,339,808 | -0.96(-0.34%) |
Jan 23, 2025 | 281.79 | 285.14 | 277.41 | 285.07 | 1,694,371 | +4.66(+1.66%) |
Jan 22, 2025 | 277.77 | 280.78 | 277.71 | 280.41 | 1,412,388 | +2.69(+0.97%) |
Jan 21, 2025 | 271.27 | 278.05 | 269.72 | 277.72 | 2,772,911 | +0.54(+0.19%) |
Jan 17, 2025 | 279.00 | 279.60 | 276.50 | 277.18 | 1,805,206 | +1.18(+0.43%) |
Jan 16, 2025 | 276.00 | 277.82 | 275.05 | 276.00 | 1,588,209 | -0.05(-0.02%) |
Jan 15, 2025 | 281.60 | 283.59 | 275.81 | 276.05 | 1,513,379 | -0.38(-0.14%) |
Jan 14, 2025 | 273.00 | 276.74 | 272.06 | 276.43 | 1,106,027 | +4.14(+1.52%) |
Jan 13, 2025 | 270.38 | 273.33 | 269.84 | 272.29 | 935,739 | +1.53(+0.57%) |
Jan 10, 2025 | 273.17 | 275.16 | 270.53 | 270.76 | 1,317,645 | -2.77(-1.01%) |
Jan 08, 2025 | 270.08 | 273.90 | 269.83 | 273.53 | 1,172,273 | +3.75(+1.39%) |
Jan 07, 2025 | 271.52 | 273.90 | 269.28 | 269.78 | 1,132,145 | -2.84(-1.04%) |
Jan 06, 2025 | 275.25 | 275.91 | 272.00 | 272.62 | 1,260,334 | -2.66(-0.97%) |
Jan 03, 2025 | 276.07 | 276.95 | 272.19 | 275.28 | 1,772,998 | +0.83(+0.30%) |
Jan 02, 2025 | 281.16 | 281.24 | 273.51 | 274.45 | 1,211,942 | -4.49(-1.61%) |
Dec 31, 2024 | 278.94 | 0 | -1.37(-0.49%) | |||
Dec 30, 2024 | 281.68 | 282.10 | 277.49 | 280.31 | 1,021,006 | -3.35(-1.18%) |
Dec 27, 2024 | 284.01 | 286.05 | 280.78 | 283.66 | 717,609 | -2.90(-1.01%) |
Dec 26, 2024 | 285.01 | 287.27 | 284.85 | 286.56 | 473,740 | +0.17(+0.06%) |
Dec 24, 2024 | 283.63 | 286.55 | 282.76 | 286.39 | 424,026 | +2.76(+0.97%) |
Dec 23, 2024 | 283.49 | 284.16 | 280.48 | 283.63 | 907,774 | -0.33(-0.12%) |
Dec 20, 2024 | 276.83 | 286.93 | 276.81 | 283.96 | 2,619,127 | +3.75(+1.34%) |
Dec 19, 2024 | 281.20 | 282.79 | 278.19 | 280.21 | 783,819 | +2.56(+0.92%) |
Dec 18, 2024 | 289.50 | 291.25 | 277.53 | 277.65 | 1,861,121 | -11.79(-4.07%) |
Dec 17, 2024 | 288.77 | 291.32 | 288.46 | 289.44 | 1,310,091 | -0.96(-0.33%) |
Dec 16, 2024 | 287.58 | 292.07 | 286.34 | 290.40 | 989,534 | +3.32(+1.16%) |
Dec 13, 2024 | 288.61 | 289.59 | 286.07 | 287.08 | 797,450 | -2.91(-1.00%) |
Dec 12, 2024 | 292.68 | 294.01 | 289.75 | 289.99 | 1,168,027 | -1.74(-0.60%) |
Dec 11, 2024 | 289.99 | 292.96 | 289.54 | 291.73 | 876,795 | +4.06(+1.41%) |
Dec 10, 2024 | 289.01 | 289.75 | 285.50 | 287.67 | 866,704 | +0.70(+0.24%) |
Dec 09, 2024 | 292.49 | 293.87 | 286.28 | 286.97 | 1,065,118 | -5.62(-1.92%) |
Dec 06, 2024 | 292.69 | 295.45 | 292.34 | 292.59 | 1,013,087 | +0.11(+0.04%) |
Dec 05, 2024 | 289.96 | 294.65 | 289.88 | 292.48 | 1,307,412 | +2.85(+0.98%) |
Dec 04, 2024 | 286.08 | 290.01 | 284.50 | 289.63 | 1,115,369 | +4.70(+1.65%) |
Dec 03, 2024 | 287.21 | 287.99 | 283.71 | 284.93 | 928,822 | -1.31(-0.46%) |