Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 186.54 | 186.54 | 177.43 | 178.20 | 391,634 | -7.22(-3.89%) |
Feb 13, 2025 | 189.85 | 190.42 | 181.83 | 185.42 | 262,947 | -3.49(-1.85%) |
Feb 12, 2025 | 190.97 | 192.52 | 186.58 | 188.91 | 286,257 | -6.10(-3.13%) |
Feb 11, 2025 | 199.54 | 199.96 | 192.74 | 195.01 | 206,561 | -5.45(-2.72%) |
Feb 10, 2025 | 199.52 | 202.05 | 196.97 | 200.46 | 223,755 | +1.28(+0.64%) |
Feb 07, 2025 | 201.00 | 203.63 | 198.65 | 199.18 | 262,473 | -1.38(-0.69%) |
Feb 06, 2025 | 191.93 | 200.57 | 191.93 | 200.56 | 279,061 | +9.42(+4.93%) |
Feb 05, 2025 | 187.43 | 193.71 | 187.00 | 191.14 | 387,565 | +5.50(+2.96%) |
Feb 04, 2025 | 186.95 | 186.95 | 183.43 | 185.64 | 290,615 | +0.22(+0.12%) |
Feb 03, 2025 | 183.63 | 188.48 | 181.16 | 185.42 | 351,470 | -3.74(-1.98%) |
Jan 31, 2025 | 188.95 | 191.42 | 186.31 | 189.16 | 409,396 | +1.07(+0.57%) |
Jan 30, 2025 | 185.02 | 189.25 | 184.54 | 188.09 | 338,385 | +5.60(+3.07%) |
Jan 29, 2025 | 180.89 | 184.15 | 179.83 | 182.49 | 366,215 | +2.68(+1.49%) |
Jan 28, 2025 | 182.28 | 185.06 | 177.73 | 179.81 | 633,725 | +1.65(+0.93%) |
Jan 27, 2025 | 186.92 | 188.16 | 176.11 | 178.16 | 682,617 | -14.68(-7.61%) |
Jan 24, 2025 | 191.68 | 195.83 | 190.50 | 192.84 | 421,188 | +1.52(+0.79%) |
Jan 23, 2025 | 190.98 | 193.64 | 190.05 | 191.32 | 395,775 | -0.57(-0.30%) |
Jan 22, 2025 | 196.50 | 196.56 | 191.08 | 191.89 | 485,698 | -2.85(-1.46%) |
Jan 21, 2025 | 193.82 | 198.04 | 192.68 | 194.74 | 422,389 | +4.20(+2.20%) |
Jan 17, 2025 | 190.00 | 191.82 | 188.76 | 190.54 | 408,348 | +0.61(+0.32%) |
Jan 16, 2025 | 190.95 | 194.62 | 188.90 | 189.93 | 383,323 | -0.71(-0.37%) |
Jan 15, 2025 | 187.10 | 192.21 | 185.09 | 190.64 | 505,777 | +10.22(+5.66%) |
Jan 14, 2025 | 177.48 | 181.12 | 176.24 | 180.42 | 355,741 | +4.59(+2.61%) |
Jan 13, 2025 | 172.70 | 176.91 | 171.82 | 175.83 | 267,154 | -0.64(-0.36%) |
Jan 10, 2025 | 176.24 | 177.55 | 172.32 | 176.47 | 334,199 | -2.53(-1.41%) |
Jan 08, 2025 | 177.65 | 179.06 | 174.41 | 179.00 | 364,127 | +1.59(+0.90%) |
Jan 07, 2025 | 182.74 | 184.06 | 175.43 | 177.41 | 281,145 | -4.94(-2.71%) |
Jan 06, 2025 | 182.43 | 185.19 | 181.60 | 182.35 | 248,599 | +1.51(+0.83%) |
Jan 03, 2025 | 177.00 | 181.54 | 177.00 | 180.84 | 265,000 | +4.14(+2.34%) |
Jan 02, 2025 | 175.49 | 177.01 | 173.92 | 176.70 | 334,676 | +2.64(+1.52%) |
Dec 31, 2024 | 174.06 | 0 | -0.72(-0.41%) | |||
Dec 30, 2024 | 173.21 | 175.20 | 170.37 | 174.78 | 227,471 | -0.39(-0.22%) |
Dec 27, 2024 | 176.40 | 178.19 | 174.29 | 175.17 | 299,105 | -3.15(-1.77%) |
Dec 26, 2024 | 175.38 | 179.57 | 173.73 | 178.32 | 298,964 | +2.82(+1.61%) |
Dec 24, 2024 | 175.50 | 175.95 | 172.51 | 175.50 | 712,498 | +0.87(+0.50%) |
Dec 23, 2024 | 172.61 | 175.21 | 171.68 | 174.63 | 604,780 | +0.87(+0.50%) |
Dec 20, 2024 | 166.63 | 175.79 | 166.63 | 173.76 | 1,133,902 | +3.84(+2.26%) |
Dec 19, 2024 | 170.77 | 174.20 | 168.40 | 169.92 | 249,565 | +1.62(+0.96%) |
Dec 18, 2024 | 178.05 | 180.19 | 167.89 | 168.30 | 426,716 | -8.69(-4.91%) |
Dec 17, 2024 | 177.32 | 179.21 | 172.64 | 176.99 | 546,477 | -2.72(-1.51%) |
Dec 16, 2024 | 179.75 | 184.62 | 177.94 | 179.71 | 681,378 | +0.23(+0.13%) |
Dec 13, 2024 | 181.00 | 182.57 | 176.00 | 179.48 | 605,896 | -1.08(-0.60%) |
Dec 12, 2024 | 178.97 | 181.87 | 175.42 | 180.56 | 560,173 | +1.36(+0.76%) |
Dec 11, 2024 | 182.80 | 184.94 | 178.27 | 179.20 | 469,557 | -1.64(-0.91%) |
Dec 10, 2024 | 183.96 | 183.96 | 178.36 | 180.84 | 635,931 | -2.63(-1.43%) |
Dec 09, 2024 | 192.79 | 193.56 | 183.03 | 183.47 | 422,175 | -9.14(-4.75%) |
Dec 06, 2024 | 195.79 | 197.50 | 191.49 | 192.61 | 328,723 | -1.59(-0.82%) |
Dec 05, 2024 | 195.16 | 199.64 | 190.20 | 194.20 | 439,399 | -0.80(-0.41%) |
Dec 04, 2024 | 190.00 | 195.00 | 190.00 | 195.00 | 353,867 | +4.23(+2.22%) |
Dec 03, 2024 | 182.77 | 194.70 | 182.77 | 190.77 | 675,705 | +8.00(+4.38%) |