Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 11, 2025 | 144.37 | 145.72 | 143.40 | 145.64 | 6,352,801 | +1.29(+0.89%) |
Feb 10, 2025 | 144.35 | 144.52 | 143.01 | 144.35 | 8,714,679 | -0.23(-0.16%) |
Feb 07, 2025 | 145.01 | 145.15 | 143.90 | 144.58 | 5,872,369 | -0.77(-0.53%) |
Feb 06, 2025 | 146.26 | 146.90 | 143.96 | 145.35 | 5,602,879 | -0.31(-0.21%) |
Feb 05, 2025 | 143.39 | 145.79 | 142.70 | 145.66 | 9,248,186 | +2.17(+1.51%) |
Feb 04, 2025 | 146.10 | 147.75 | 143.00 | 143.49 | 12,862,410 | -6.78(-4.51%) |
Feb 03, 2025 | 149.76 | 151.13 | 148.83 | 150.27 | 7,185,523 | -0.42(-0.28%) |
Jan 31, 2025 | 150.76 | 151.69 | 150.27 | 150.69 | 4,906,748 | -1.21(-0.80%) |
Jan 30, 2025 | 151.28 | 153.08 | 150.63 | 151.90 | 4,669,688 | +1.53(+1.02%) |
Jan 29, 2025 | 151.13 | 152.00 | 150.23 | 150.37 | 4,862,514 | +0.12(+0.08%) |
Jan 28, 2025 | 154.15 | 154.61 | 150.12 | 150.25 | 6,348,763 | -4.36(-2.82%) |
Jan 27, 2025 | 150.92 | 155.47 | 150.90 | 154.61 | 9,816,693 | +5.49(+3.68%) |
Jan 24, 2025 | 148.82 | 149.31 | 148.13 | 149.12 | 4,509,556 | +0.50(+0.34%) |
Jan 23, 2025 | 148.49 | 148.94 | 146.61 | 148.62 | 4,756,467 | +0.53(+0.36%) |
Jan 22, 2025 | 148.23 | 149.45 | 147.79 | 148.09 | 5,903,071 | -0.46(-0.31%) |
Jan 21, 2025 | 148.33 | 149.78 | 147.77 | 148.55 | 7,454,860 | +0.30(+0.20%) |
Jan 17, 2025 | 147.72 | 148.62 | 147.17 | 148.25 | 7,338,892 | +1.71(+1.17%) |
Jan 16, 2025 | 144.05 | 146.79 | 143.69 | 146.54 | 5,056,786 | +1.76(+1.22%) |
Jan 15, 2025 | 145.49 | 146.20 | 144.17 | 144.78 | 7,245,245 | -0.17(-0.12%) |
Jan 14, 2025 | 144.19 | 145.14 | 143.56 | 144.95 | 6,990,363 | +0.45(+0.31%) |
Jan 13, 2025 | 142.79 | 145.14 | 142.14 | 144.50 | 8,099,833 | +1.86(+1.30%) |
Jan 10, 2025 | 145.00 | 145.57 | 141.51 | 142.64 | 9,632,725 | -3.90(-2.66%) |
Jan 08, 2025 | 145.40 | 146.67 | 144.56 | 146.54 | 6,791,909 | +1.14(+0.78%) |
Jan 07, 2025 | 146.46 | 147.97 | 145.34 | 145.40 | 7,469,872 | -0.87(-0.59%) |
Jan 06, 2025 | 149.60 | 149.95 | 146.10 | 146.27 | 9,465,131 | -3.38(-2.26%) |
Jan 03, 2025 | 150.96 | 150.96 | 149.56 | 149.65 | 5,221,665 | -0.56(-0.37%) |
Jan 02, 2025 | 152.88 | 153.66 | 149.89 | 150.21 | 5,026,640 | -1.85(-1.22%) |
Dec 31, 2024 | 152.06 | 0 | +0.34(+0.22%) | |||
Dec 30, 2024 | 152.66 | 153.09 | 151.09 | 151.72 | 5,381,963 | -1.17(-0.77%) |
Dec 27, 2024 | 151.29 | 153.47 | 151.26 | 152.89 | 4,287,012 | +0.45(+0.30%) |
Dec 26, 2024 | 152.53 | 153.18 | 152.24 | 152.44 | 5,528,599 | -0.37(-0.24%) |
Dec 24, 2024 | 150.50 | 152.83 | 150.41 | 152.81 | 3,480,225 | +1.52(+1.00%) |
Dec 23, 2024 | 152.41 | 152.41 | 149.71 | 151.29 | 6,820,010 | -1.50(-0.98%) |
Dec 20, 2024 | 150.86 | 153.49 | 150.51 | 152.79 | 19,205,204 | +0.53(+0.35%) |
Dec 19, 2024 | 153.09 | 154.08 | 152.00 | 152.26 | 4,800,672 | -2.17(-1.41%) |
Dec 18, 2024 | 155.03 | 155.83 | 154.11 | 154.43 | 7,608,984 | -1.71(-1.10%) |
Dec 17, 2024 | 155.74 | 158.50 | 155.24 | 156.14 | 6,571,975 | +0.12(+0.08%) |
Dec 16, 2024 | 157.85 | 158.82 | 155.88 | 156.02 | 6,752,041 | -1.95(-1.23%) |
Dec 13, 2024 | 157.53 | 159.57 | 157.06 | 157.97 | 4,353,859 | -0.93(-0.59%) |
Dec 12, 2024 | 159.09 | 159.40 | 157.97 | 158.90 | 6,843,309 | +2.13(+1.36%) |
Dec 11, 2024 | 160.21 | 160.51 | 156.26 | 156.77 | 7,920,771 | -3.07(-1.92%) |
Dec 10, 2024 | 159.00 | 160.42 | 157.35 | 159.84 | 5,327,865 | +0.37(+0.23%) |
Dec 09, 2024 | 157.91 | 161.50 | 157.14 | 159.47 | 8,379,886 | +1.68(+1.06%) |
Dec 06, 2024 | 159.35 | 160.80 | 157.69 | 157.79 | 8,359,229 | -1.34(-0.85%) |
Dec 05, 2024 | 159.57 | 159.65 | 157.49 | 159.13 | 5,267,108 | +0.31(+0.19%) |
Dec 04, 2024 | 159.24 | 159.67 | 158.06 | 158.83 | 7,023,097 | -1.51(-0.94%) |
Dec 03, 2024 | 161.47 | 161.67 | 160.06 | 160.34 | 4,312,535 | -1.34(-0.83%) |