Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 194.75 | 195.70 | 181.72 | 182.19 | 4,396,933 | -30.35(-14.28%) |
Feb 13, 2025 | 208.39 | 213.11 | 207.22 | 212.54 | 1,592,080 | +5.01(+2.41%) |
Feb 12, 2025 | 204.46 | 208.40 | 202.71 | 207.53 | 1,521,993 | +1.27(+0.62%) |
Feb 11, 2025 | 210.51 | 210.51 | 205.48 | 206.26 | 1,852,506 | -5.31(-2.51%) |
Feb 10, 2025 | 212.40 | 213.87 | 210.82 | 211.57 | 1,006,241 | +0.17(+0.08%) |
Feb 07, 2025 | 211.60 | 214.32 | 210.96 | 211.40 | 1,003,973 | +0.43(+0.20%) |
Feb 06, 2025 | 210.46 | 211.57 | 208.82 | 210.97 | 1,081,901 | +1.10(+0.52%) |
Feb 05, 2025 | 211.19 | 212.50 | 209.00 | 209.87 | 981,118 | -0.56(-0.27%) |
Feb 04, 2025 | 214.37 | 214.37 | 208.56 | 210.43 | 885,258 | -2.30(-1.08%) |
Feb 03, 2025 | 207.70 | 214.76 | 205.20 | 212.73 | 1,220,028 | +0.08(+0.04%) |
Jan 31, 2025 | 214.44 | 215.80 | 211.76 | 212.65 | 1,145,958 | -0.88(-0.41%) |
Jan 30, 2025 | 214.99 | 216.00 | 212.26 | 213.53 | 1,493,656 | -0.38(-0.18%) |
Jan 29, 2025 | 214.03 | 214.91 | 212.04 | 213.91 | 970,950 | -0.44(-0.21%) |
Jan 28, 2025 | 207.36 | 215.35 | 205.88 | 214.35 | 1,722,234 | +9.42(+4.60%) |
Jan 27, 2025 | 203.12 | 207.40 | 202.01 | 204.93 | 856,509 | -2.37(-1.14%) |
Jan 24, 2025 | 207.40 | 208.63 | 205.67 | 207.30 | 793,512 | +0.11(+0.05%) |
Jan 23, 2025 | 204.48 | 207.19 | 203.28 | 207.19 | 956,277 | +2.89(+1.41%) |
Jan 22, 2025 | 206.62 | 207.06 | 203.96 | 204.30 | 1,030,906 | -1.29(-0.63%) |
Jan 21, 2025 | 202.94 | 206.75 | 201.03 | 205.59 | 1,116,300 | +4.68(+2.33%) |
Jan 17, 2025 | 203.69 | 204.35 | 199.96 | 200.91 | 1,358,366 | +0.06(+0.03%) |
Jan 16, 2025 | 199.60 | 203.42 | 199.60 | 200.85 | 1,186,050 | +1.68(+0.84%) |
Jan 15, 2025 | 200.57 | 202.71 | 196.48 | 199.17 | 1,628,050 | +1.69(+0.86%) |
Jan 14, 2025 | 195.41 | 199.38 | 193.50 | 197.48 | 1,269,375 | +3.99(+2.06%) |
Jan 13, 2025 | 190.63 | 193.71 | 189.45 | 193.49 | 1,186,580 | +0.63(+0.33%) |
Jan 10, 2025 | 194.76 | 195.47 | 192.11 | 192.86 | 1,052,071 | -4.28(-2.17%) |
Jan 08, 2025 | 195.64 | 197.19 | 193.00 | 197.14 | 768,561 | +1.57(+0.80%) |
Jan 07, 2025 | 200.17 | 200.17 | 194.43 | 195.57 | 992,278 | -3.77(-1.89%) |
Jan 06, 2025 | 200.76 | 201.29 | 196.64 | 199.34 | 990,715 | -1.05(-0.52%) |
Jan 03, 2025 | 199.85 | 201.33 | 199.00 | 200.39 | 842,547 | +1.48(+0.74%) |
Jan 02, 2025 | 199.01 | 201.03 | 196.89 | 198.91 | 961,629 | +1.54(+0.78%) |
Dec 31, 2024 | 197.37 | 0 | -2.08(-1.04%) | |||
Dec 30, 2024 | 199.61 | 200.67 | 195.59 | 199.45 | 913,883 | -4.00(-1.97%) |
Dec 27, 2024 | 205.42 | 205.50 | 201.81 | 203.45 | 530,533 | -2.75(-1.33%) |
Dec 26, 2024 | 206.00 | 207.47 | 205.34 | 206.20 | 698,625 | -0.54(-0.26%) |
Dec 24, 2024 | 205.29 | 207.79 | 204.90 | 206.74 | 331,606 | +1.90(+0.93%) |
Dec 23, 2024 | 204.49 | 205.74 | 202.84 | 204.84 | 824,395 | -0.57(-0.28%) |
Dec 20, 2024 | 200.77 | 206.62 | 200.03 | 205.41 | 2,417,374 | +2.63(+1.30%) |
Dec 19, 2024 | 202.24 | 205.05 | 200.85 | 202.78 | 628,015 | +2.65(+1.32%) |
Dec 18, 2024 | 207.55 | 208.70 | 200.05 | 200.13 | 1,292,576 | -7.33(-3.53%) |
Dec 17, 2024 | 208.24 | 209.96 | 205.83 | 207.46 | 988,331 | -1.57(-0.75%) |
Dec 16, 2024 | 207.35 | 211.11 | 206.27 | 209.03 | 968,446 | +2.25(+1.09%) |
Dec 13, 2024 | 209.08 | 209.87 | 206.18 | 206.78 | 784,957 | -2.13(-1.02%) |
Dec 12, 2024 | 207.22 | 209.96 | 205.90 | 208.91 | 855,565 | +0.57(+0.27%) |
Dec 11, 2024 | 205.89 | 208.57 | 205.81 | 208.34 | 1,254,909 | +3.49(+1.70%) |
Dec 10, 2024 | 203.30 | 206.24 | 201.14 | 204.85 | 1,461,860 | +1.46(+0.72%) |
Dec 09, 2024 | 205.59 | 206.41 | 200.93 | 203.39 | 2,118,728 | -3.17(-1.53%) |
Dec 06, 2024 | 207.95 | 209.07 | 206.04 | 206.56 | 1,044,260 | -1.98(-0.95%) |
Dec 05, 2024 | 208.00 | 210.30 | 206.00 | 208.54 | 1,200,902 | +0.39(+0.19%) |
Dec 04, 2024 | 199.59 | 208.71 | 198.36 | 208.15 | 2,202,019 | +9.79(+4.94%) |
Dec 03, 2024 | 197.13 | 198.73 | 194.83 | 198.36 | 1,868,130 | +0.74(+0.37%) |