Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 10, 2025 | 256.79 | 258.37 | 255.69 | 257.61 | 781,223 | +2.05(+0.80%) |
Feb 07, 2025 | 255.90 | 255.90 | 252.80 | 255.56 | 1,053,715 | +0.47(+0.18%) |
Feb 06, 2025 | 255.31 | 255.31 | 248.47 | 255.09 | 1,231,155 | +0.85(+0.33%) |
Feb 05, 2025 | 248.00 | 254.45 | 244.69 | 254.24 | 2,104,302 | -0.44(-0.17%) |
Feb 04, 2025 | 255.50 | 256.52 | 254.07 | 254.68 | 1,331,587 | -0.76(-0.30%) |
Feb 03, 2025 | 255.50 | 257.45 | 251.99 | 255.44 | 1,300,507 | -3.72(-1.44%) |
Jan 31, 2025 | 259.40 | 261.90 | 258.57 | 259.16 | 1,254,045 | -0.97(-0.37%) |
Jan 30, 2025 | 257.47 | 260.25 | 256.92 | 260.13 | 1,166,256 | +3.75(+1.46%) |
Jan 29, 2025 | 258.00 | 259.59 | 256.06 | 256.38 | 815,192 | -2.33(-0.90%) |
Jan 28, 2025 | 262.59 | 263.56 | 258.60 | 258.71 | 905,313 | -5.71(-2.16%) |
Jan 27, 2025 | 260.23 | 265.12 | 260.23 | 264.42 | 1,011,391 | +4.52(+1.74%) |
Jan 24, 2025 | 259.52 | 260.49 | 258.50 | 259.90 | 828,418 | +0.00(+0.00%) |
Jan 23, 2025 | 259.67 | 260.15 | 257.98 | 259.90 | 610,764 | +0.76(+0.29%) |
Jan 22, 2025 | 260.60 | 261.19 | 258.38 | 259.14 | 899,474 | -2.25(-0.86%) |
Jan 21, 2025 | 258.42 | 262.37 | 258.42 | 261.39 | 718,375 | +5.01(+1.95%) |
Jan 17, 2025 | 257.50 | 258.00 | 256.18 | 256.38 | 844,762 | +0.45(+0.18%) |
Jan 16, 2025 | 253.92 | 256.35 | 253.06 | 255.93 | 876,664 | +2.13(+0.84%) |
Jan 15, 2025 | 256.38 | 256.67 | 253.73 | 253.80 | 712,558 | +0.83(+0.33%) |
Jan 14, 2025 | 250.42 | 253.34 | 250.42 | 252.97 | 792,321 | +3.27(+1.31%) |
Jan 13, 2025 | 243.98 | 249.84 | 243.72 | 249.70 | 1,182,638 | +4.80(+1.96%) |
Jan 10, 2025 | 245.11 | 247.46 | 242.69 | 244.90 | 1,152,623 | -2.71(-1.09%) |
Jan 08, 2025 | 247.26 | 248.60 | 246.66 | 247.61 | 1,081,929 | -0.98(-0.39%) |
Jan 07, 2025 | 250.50 | 252.45 | 247.96 | 248.59 | 685,394 | -1.77(-0.71%) |
Jan 06, 2025 | 252.32 | 254.58 | 249.78 | 250.36 | 790,910 | -1.93(-0.76%) |
Jan 03, 2025 | 250.38 | 253.03 | 248.62 | 252.29 | 866,806 | +2.26(+0.90%) |
Jan 02, 2025 | 254.82 | 255.95 | 249.89 | 250.03 | 748,054 | -3.53(-1.39%) |
Dec 31, 2024 | 253.56 | 0 | +0.23(+0.09%) | |||
Dec 30, 2024 | 253.65 | 254.21 | 250.92 | 253.33 | 1,299,689 | -1.71(-0.67%) |
Dec 27, 2024 | 255.41 | 257.72 | 253.79 | 255.04 | 491,942 | -2.21(-0.86%) |
Dec 26, 2024 | 256.61 | 257.80 | 255.88 | 257.25 | 425,676 | -0.40(-0.15%) |
Dec 24, 2024 | 256.27 | 257.64 | 254.97 | 257.64 | 358,995 | +1.52(+0.59%) |
Dec 23, 2024 | 256.40 | 257.66 | 254.70 | 256.12 | 688,560 | -1.17(-0.46%) |
Dec 20, 2024 | 256.19 | 260.80 | 255.75 | 257.30 | 2,708,502 | -0.09(-0.03%) |
Dec 19, 2024 | 260.88 | 262.32 | 256.46 | 257.39 | 719,474 | -2.31(-0.89%) |
Dec 18, 2024 | 265.86 | 268.41 | 259.50 | 259.69 | 858,686 | -6.61(-2.48%) |
Dec 17, 2024 | 266.94 | 269.55 | 265.44 | 266.30 | 895,119 | -1.77(-0.66%) |
Dec 16, 2024 | 270.51 | 270.75 | 267.56 | 268.07 | 827,484 | -2.44(-0.90%) |
Dec 13, 2024 | 271.25 | 271.66 | 269.07 | 270.51 | 539,990 | -1.00(-0.37%) |
Dec 12, 2024 | 272.03 | 272.75 | 270.03 | 271.51 | 558,585 | +0.16(+0.06%) |
Dec 11, 2024 | 273.19 | 274.79 | 270.91 | 271.35 | 710,994 | -0.79(-0.29%) |
Dec 10, 2024 | 272.23 | 273.56 | 268.38 | 272.14 | 835,731 | -0.32(-0.12%) |
Dec 09, 2024 | 272.34 | 274.61 | 271.72 | 272.46 | 821,828 | +0.54(+0.20%) |
Dec 06, 2024 | 274.83 | 275.60 | 271.69 | 271.92 | 539,647 | -1.73(-0.63%) |
Dec 05, 2024 | 275.44 | 276.57 | 272.86 | 273.65 | 729,359 | -0.63(-0.23%) |
Dec 04, 2024 | 273.82 | 275.75 | 273.17 | 274.28 | 908,442 | -0.09(-0.03%) |
Dec 03, 2024 | 276.38 | 277.34 | 272.85 | 274.37 | 727,829 | -2.50(-0.90%) |