Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 140.71 | 140.93 | 138.74 | 138.76 | 2,350,914 | -1.68(-1.20%) |
Feb 13, 2025 | 139.59 | 140.61 | 139.05 | 140.44 | 1,674,341 | +0.89(+0.64%) |
Feb 12, 2025 | 140.91 | 140.91 | 138.75 | 139.55 | 1,887,982 | -1.72(-1.22%) |
Feb 11, 2025 | 141.00 | 141.52 | 140.13 | 141.27 | 2,704,129 | -0.86(-0.61%) |
Feb 10, 2025 | 143.88 | 143.88 | 139.84 | 142.13 | 2,185,242 | -0.46(-0.32%) |
Feb 07, 2025 | 144.44 | 144.44 | 141.53 | 142.59 | 2,878,465 | -2.43(-1.68%) |
Feb 06, 2025 | 148.48 | 148.91 | 144.87 | 145.02 | 2,478,237 | -2.42(-1.64%) |
Feb 05, 2025 | 147.40 | 147.66 | 145.94 | 147.44 | 1,528,315 | +0.49(+0.33%) |
Feb 04, 2025 | 146.30 | 147.62 | 145.90 | 146.95 | 2,036,540 | -0.12(-0.08%) |
Feb 03, 2025 | 148.97 | 149.44 | 146.05 | 147.07 | 2,584,280 | -3.49(-2.32%) |
Jan 31, 2025 | 152.53 | 154.09 | 150.28 | 150.56 | 1,753,555 | -2.36(-1.54%) |
Jan 30, 2025 | 152.00 | 153.03 | 151.00 | 152.92 | 2,067,906 | +2.77(+1.84%) |
Jan 29, 2025 | 148.50 | 152.06 | 147.72 | 150.15 | 2,331,506 | +2.23(+1.51%) |
Jan 28, 2025 | 145.78 | 148.11 | 145.26 | 147.92 | 2,752,701 | +1.91(+1.31%) |
Jan 27, 2025 | 148.23 | 150.30 | 145.31 | 146.01 | 3,009,974 | -3.27(-2.19%) |
Jan 24, 2025 | 148.62 | 149.63 | 147.81 | 149.28 | 1,993,550 | +0.67(+0.45%) |
Jan 23, 2025 | 149.14 | 149.38 | 147.82 | 148.61 | 2,419,779 | -1.18(-0.79%) |
Jan 22, 2025 | 148.50 | 149.88 | 146.58 | 149.79 | 2,640,824 | +0.85(+0.57%) |
Jan 21, 2025 | 148.15 | 149.62 | 147.46 | 148.94 | 2,508,318 | -0.21(-0.14%) |
Jan 17, 2025 | 150.83 | 151.44 | 148.91 | 149.15 | 3,011,202 | +0.15(+0.10%) |
Jan 16, 2025 | 149.36 | 150.19 | 148.78 | 149.00 | 2,254,554 | -0.01(-0.01%) |
Jan 15, 2025 | 150.68 | 151.00 | 147.63 | 149.01 | 2,365,747 | -0.11(-0.07%) |
Jan 14, 2025 | 151.27 | 151.79 | 148.23 | 149.12 | 1,961,393 | -2.04(-1.35%) |
Jan 13, 2025 | 151.25 | 151.44 | 146.62 | 151.16 | 2,086,735 | -0.58(-0.38%) |
Jan 10, 2025 | 152.30 | 154.43 | 151.62 | 151.74 | 2,809,606 | -2.89(-1.87%) |
Jan 08, 2025 | 151.88 | 154.70 | 150.91 | 154.63 | 2,437,801 | +3.07(+2.03%) |
Jan 07, 2025 | 154.72 | 155.21 | 151.43 | 151.56 | 2,705,478 | -3.39(-2.19%) |
Jan 06, 2025 | 154.11 | 157.25 | 154.11 | 154.95 | 1,882,315 | +0.70(+0.45%) |
Jan 03, 2025 | 153.62 | 155.08 | 152.53 | 154.25 | 1,638,768 | +1.65(+1.08%) |
Jan 02, 2025 | 152.53 | 154.82 | 151.38 | 152.60 | 1,947,522 | +1.33(+0.88%) |
Dec 31, 2024 | 151.27 | 0 | -0.23(-0.15%) | |||
Dec 30, 2024 | 152.02 | 152.26 | 149.74 | 151.50 | 1,703,042 | -1.46(-0.95%) |
Dec 27, 2024 | 152.77 | 154.07 | 152.05 | 152.96 | 1,341,477 | -0.91(-0.59%) |
Dec 26, 2024 | 150.09 | 154.03 | 149.68 | 153.87 | 1,313,637 | +3.40(+2.26%) |
Dec 24, 2024 | 149.09 | 150.63 | 148.52 | 150.47 | 658,001 | +1.79(+1.21%) |
Dec 23, 2024 | 148.48 | 148.92 | 146.84 | 148.68 | 1,411,102 | -0.47(-0.32%) |
Dec 20, 2024 | 147.82 | 151.21 | 147.80 | 149.15 | 6,172,689 | +0.72(+0.49%) |
Dec 19, 2024 | 148.54 | 149.45 | 147.84 | 148.43 | 1,179,299 | -0.17(-0.12%) |
Dec 18, 2024 | 150.85 | 152.10 | 148.54 | 148.60 | 2,641,306 | -2.25(-1.49%) |
Dec 17, 2024 | 149.17 | 151.65 | 149.15 | 150.85 | 3,312,993 | +0.93(+0.62%) |
Dec 16, 2024 | 153.97 | 153.97 | 149.64 | 149.92 | 2,614,994 | -3.61(-2.35%) |
Dec 13, 2024 | 153.89 | 154.71 | 152.86 | 153.53 | 1,698,007 | -0.35(-0.23%) |
Dec 12, 2024 | 153.30 | 154.68 | 153.14 | 153.88 | 2,129,220 | +0.04(+0.03%) |
Dec 11, 2024 | 156.76 | 157.03 | 153.76 | 153.84 | 1,499,920 | -1.93(-1.24%) |
Dec 10, 2024 | 156.08 | 156.85 | 154.07 | 155.77 | 2,228,715 | -0.10(-0.07%) |
Dec 09, 2024 | 156.09 | 158.32 | 155.00 | 155.87 | 3,564,139 | -0.24(-0.15%) |
Dec 06, 2024 | 157.11 | 157.97 | 155.91 | 156.11 | 3,700,920 | -0.13(-0.08%) |
Dec 05, 2024 | 154.12 | 156.70 | 153.87 | 156.24 | 2,955,030 | +2.12(+1.38%) |
Dec 04, 2024 | 153.37 | 155.30 | 152.73 | 154.12 | 2,160,157 | +0.76(+0.49%) |
Dec 03, 2024 | 155.58 | 156.38 | 153.25 | 153.36 | 1,973,261 | -2.63(-1.69%) |