Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 325.15 | 344.89 | 323.71 | 337.73 | 13,885,995 | +12.81(+3.94%) |
Feb 13, 2025 | 325.50 | 330.59 | 317.35 | 324.92 | 9,823,427 | -1.90(-0.58%) |
Feb 12, 2025 | 315.96 | 331.17 | 314.19 | 326.82 | 9,810,460 | +7.36(+2.30%) |
Feb 11, 2025 | 332.98 | 338.50 | 318.70 | 319.46 | 11,985,272 | -15.16(-4.53%) |
Feb 10, 2025 | 333.50 | 340.38 | 328.30 | 334.62 | 10,068,274 | +7.06(+2.16%) |
Feb 07, 2025 | 335.00 | 344.40 | 327.00 | 327.56 | 15,059,068 | +2.10(+0.65%) |
Feb 06, 2025 | 338.70 | 344.50 | 320.71 | 325.46 | 12,768,260 | -11.24(-3.34%) |
Feb 05, 2025 | 349.00 | 352.36 | 333.55 | 336.70 | 10,888,517 | -11.61(-3.33%) |
Feb 04, 2025 | 341.20 | 353.79 | 340.45 | 348.31 | 12,447,006 | +1.22(+0.35%) |
Feb 03, 2025 | 310.00 | 348.85 | 308.90 | 347.09 | 18,177,676 | +12.30(+3.67%) |
Jan 31, 2025 | 340.11 | 352.71 | 332.00 | 334.79 | 15,570,988 | -5.30(-1.56%) |
Jan 30, 2025 | 345.83 | 356.12 | 338.52 | 340.09 | 12,895,514 | -1.16(-0.34%) |
Jan 29, 2025 | 338.20 | 343.63 | 329.33 | 341.25 | 11,681,781 | +5.32(+1.58%) |
Jan 28, 2025 | 344.68 | 348.92 | 333.09 | 335.93 | 11,476,061 | -11.99(-3.45%) |
Jan 27, 2025 | 340.50 | 356.88 | 322.30 | 347.92 | 21,152,604 | -5.75(-1.63%) |
Jan 24, 2025 | 377.67 | 378.11 | 351.00 | 353.67 | 22,949,442 | -19.45(-5.21%) |
Jan 23, 2025 | 371.75 | 390.20 | 370.70 | 373.12 | 23,194,634 | -4.19(-1.11%) |
Jan 22, 2025 | 384.91 | 390.35 | 371.05 | 377.31 | 15,936,285 | -11.79(-3.03%) |
Jan 21, 2025 | 395.45 | 404.42 | 367.76 | 389.10 | 26,160,640 | -7.40(-1.87%) |
Jan 17, 2025 | 383.28 | 398.68 | 380.15 | 396.50 | 24,341,628 | +29.50(+8.04%) |
Jan 16, 2025 | 357.89 | 370.26 | 345.80 | 367.00 | 14,976,500 | +6.32(+1.75%) |
Jan 15, 2025 | 357.81 | 368.42 | 353.01 | 360.68 | 19,802,184 | +18.51(+5.41%) |
Jan 14, 2025 | 343.00 | 354.90 | 331.30 | 342.17 | 17,840,556 | +13.77(+4.19%) |
Jan 13, 2025 | 309.95 | 329.60 | 303.80 | 328.40 | 15,863,462 | +0.49(+0.15%) |
Jan 10, 2025 | 330.31 | 337.00 | 317.91 | 327.91 | 16,479,611 | -3.79(-1.14%) |
Jan 08, 2025 | 335.24 | 344.39 | 317.22 | 331.70 | 18,275,170 | -9.73(-2.85%) |
Jan 07, 2025 | 366.47 | 371.28 | 335.30 | 341.43 | 24,725,658 | -37.66(-9.94%) |
Jan 06, 2025 | 349.85 | 383.02 | 335.50 | 379.09 | 26,607,944 | +39.43(+11.61%) |
Jan 03, 2025 | 303.00 | 343.40 | 301.77 | 339.66 | 25,194,302 | +39.65(+13.22%) |
Jan 02, 2025 | 300.11 | 310.80 | 292.31 | 300.01 | 17,897,820 | +10.39(+3.59%) |
Dec 31, 2024 | 289.62 | 0 | -13.34(-4.40%) | |||
Dec 30, 2024 | 319.40 | 320.01 | 301.75 | 302.96 | 25,622,396 | -27.04(-8.19%) |
Dec 27, 2024 | 342.30 | 342.70 | 323.20 | 330.00 | 13,778,622 | -11.05(-3.24%) |
Dec 26, 2024 | 350.30 | 351.80 | 340.00 | 341.05 | 13,253,061 | -17.13(-4.78%) |
Dec 24, 2024 | 343.50 | 361.00 | 342.70 | 358.18 | 16,412,882 | +25.95(+7.81%) |
Dec 23, 2024 | 358.00 | 359.74 | 329.08 | 332.23 | 21,643,408 | -31.97(-8.78%) |
Dec 20, 2024 | 319.37 | 364.88 | 317.00 | 364.20 | 44,891,296 | +37.20(+11.38%) |
Dec 19, 2024 | 365.44 | 367.50 | 323.48 | 327.00 | 24,467,940 | -22.64(-6.48%) |
Dec 18, 2024 | 386.00 | 390.32 | 338.00 | 349.64 | 24,270,306 | -36.78(-9.52%) |
Dec 17, 2024 | 413.45 | 415.68 | 386.01 | 386.42 | 21,756,088 | -22.08(-5.41%) |
Dec 16, 2024 | 424.87 | 437.61 | 406.45 | 408.50 | 31,068,896 | -0.17(-0.04%) |
Dec 13, 2024 | 400.07 | 409.71 | 388.88 | 408.67 | 21,543,296 | +16.48(+4.20%) |
Dec 12, 2024 | 413.71 | 415.80 | 386.11 | 392.19 | 21,033,316 | -19.21(-4.67%) |
Dec 11, 2024 | 385.66 | 412.68 | 385.50 | 411.40 | 27,482,948 | +34.08(+9.03%) |
Dec 10, 2024 | 373.37 | 379.80 | 356.05 | 377.32 | 20,364,276 | +11.98(+3.28%) |
Dec 09, 2024 | 394.00 | 399.80 | 363.44 | 365.34 | 22,481,896 | -29.67(-7.51%) |
Dec 06, 2024 | 395.29 | 405.00 | 384.02 | 395.01 | 26,206,534 | +8.61(+2.23%) |
Dec 05, 2024 | 440.12 | 444.94 | 379.35 | 386.40 | 46,030,832 | -19.60(-4.83%) |
Dec 04, 2024 | 380.00 | 409.97 | 365.60 | 406.00 | 29,414,378 | +32.57(+8.72%) |
Dec 03, 2024 | 367.85 | 393.12 | 362.67 | 373.43 | 23,208,060 | -6.87(-1.81%) |