Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 195.72 | 196.21 | 187.31 | 188.19 | 1,949,399 | -8.29(-4.22%) |
Feb 13, 2025 | 190.64 | 197.97 | 190.24 | 196.48 | 1,879,433 | +7.21(+3.81%) |
Feb 12, 2025 | 192.00 | 192.99 | 183.35 | 189.27 | 4,113,405 | -18.85(-9.06%) |
Feb 11, 2025 | 207.97 | 209.39 | 206.39 | 208.12 | 1,430,872 | -0.25(-0.12%) |
Feb 10, 2025 | 207.60 | 209.06 | 206.55 | 208.37 | 1,140,292 | +1.57(+0.76%) |
Feb 07, 2025 | 208.72 | 209.15 | 206.36 | 206.80 | 523,851 | -0.69(-0.33%) |
Feb 06, 2025 | 208.47 | 208.88 | 205.62 | 207.49 | 762,097 | +0.25(+0.12%) |
Feb 05, 2025 | 207.27 | 207.76 | 205.04 | 207.24 | 691,234 | +1.15(+0.56%) |
Feb 04, 2025 | 205.87 | 208.49 | 204.63 | 206.09 | 1,029,967 | +1.45(+0.71%) |
Feb 03, 2025 | 203.72 | 207.08 | 201.75 | 204.64 | 911,973 | -3.28(-1.58%) |
Jan 31, 2025 | 210.22 | 210.83 | 206.99 | 207.92 | 783,739 | -1.94(-0.92%) |
Jan 30, 2025 | 208.17 | 210.88 | 206.83 | 209.86 | 547,234 | +3.05(+1.47%) |
Jan 29, 2025 | 205.56 | 207.82 | 204.80 | 206.81 | 760,190 | +1.75(+0.85%) |
Jan 28, 2025 | 204.08 | 205.84 | 203.14 | 205.06 | 724,432 | +0.73(+0.36%) |
Jan 27, 2025 | 205.41 | 207.12 | 203.83 | 204.33 | 1,035,464 | -4.53(-2.17%) |
Jan 24, 2025 | 208.99 | 209.92 | 208.15 | 208.86 | 536,042 | -0.13(-0.06%) |
Jan 23, 2025 | 206.87 | 209.67 | 205.74 | 208.99 | 605,942 | +2.01(+0.97%) |
Jan 22, 2025 | 206.74 | 207.70 | 205.22 | 206.98 | 917,019 | +1.33(+0.65%) |
Jan 21, 2025 | 202.70 | 205.71 | 202.70 | 205.65 | 927,046 | +3.96(+1.96%) |
Jan 17, 2025 | 199.54 | 202.61 | 196.84 | 201.69 | 944,684 | +2.34(+1.17%) |
Jan 16, 2025 | 201.12 | 201.78 | 198.72 | 199.35 | 939,751 | -0.94(-0.47%) |
Jan 15, 2025 | 201.00 | 202.26 | 199.75 | 200.29 | 1,308,865 | +2.19(+1.11%) |
Jan 14, 2025 | 193.27 | 199.25 | 193.20 | 198.10 | 1,258,648 | +6.26(+3.26%) |
Jan 13, 2025 | 187.25 | 191.96 | 187.25 | 191.84 | 992,503 | +2.97(+1.57%) |
Jan 10, 2025 | 189.25 | 190.33 | 187.07 | 188.87 | 761,349 | -2.40(-1.25%) |
Jan 08, 2025 | 189.03 | 191.71 | 186.90 | 191.27 | 946,719 | +2.13(+1.13%) |
Jan 07, 2025 | 192.00 | 192.78 | 188.44 | 189.14 | 1,062,241 | -3.09(-1.61%) |
Jan 06, 2025 | 191.46 | 193.36 | 190.85 | 192.23 | 976,051 | +1.78(+0.93%) |
Jan 03, 2025 | 189.46 | 191.60 | 189.46 | 190.45 | 822,177 | +1.48(+0.78%) |
Jan 02, 2025 | 191.56 | 191.56 | 187.73 | 188.97 | 1,059,219 | -0.62(-0.33%) |
Dec 31, 2024 | 189.59 | 0 | -1.36(-0.71%) | |||
Dec 30, 2024 | 190.00 | 191.94 | 188.13 | 190.95 | 673,992 | -1.05(-0.55%) |
Dec 27, 2024 | 192.10 | 193.74 | 190.31 | 192.00 | 664,865 | -1.86(-0.96%) |
Dec 26, 2024 | 193.36 | 194.11 | 192.14 | 193.86 | 595,617 | -0.30(-0.15%) |
Dec 24, 2024 | 191.62 | 194.26 | 190.82 | 194.16 | 321,609 | +2.71(+1.42%) |
Dec 23, 2024 | 192.09 | 192.98 | 190.10 | 191.45 | 785,159 | -1.58(-0.82%) |
Dec 20, 2024 | 188.91 | 194.23 | 188.62 | 193.03 | 4,334,897 | +3.48(+1.84%) |
Dec 19, 2024 | 192.19 | 193.37 | 189.22 | 189.55 | 640,859 | -0.72(-0.38%) |
Dec 18, 2024 | 198.40 | 198.83 | 190.08 | 190.27 | 1,404,320 | -7.92(-4.00%) |
Dec 17, 2024 | 201.16 | 203.22 | 197.46 | 198.19 | 1,187,181 | -4.11(-2.03%) |
Dec 16, 2024 | 199.75 | 202.80 | 198.76 | 202.30 | 1,383,382 | +2.62(+1.31%) |
Dec 13, 2024 | 201.83 | 203.71 | 199.31 | 199.68 | 840,058 | -2.29(-1.13%) |
Dec 12, 2024 | 204.01 | 204.31 | 201.61 | 201.97 | 1,210,085 | -1.88(-0.92%) |
Dec 11, 2024 | 204.66 | 206.05 | 203.59 | 203.85 | 1,121,123 | +0.98(+0.48%) |
Dec 10, 2024 | 201.90 | 205.98 | 199.81 | 202.87 | 1,285,292 | +0.18(+0.09%) |
Dec 09, 2024 | 205.59 | 207.51 | 202.24 | 202.69 | 3,422,150 | -2.72(-1.32%) |
Dec 06, 2024 | 203.00 | 205.53 | 202.21 | 205.41 | 1,990,144 | +2.48(+1.22%) |
Dec 05, 2024 | 202.45 | 203.76 | 202.05 | 202.93 | 1,180,903 | +0.23(+0.11%) |
Dec 04, 2024 | 200.33 | 202.88 | 199.09 | 202.70 | 897,361 | +2.35(+1.17%) |
Dec 03, 2024 | 200.15 | 200.59 | 197.84 | 200.35 | 1,734,512 | +0.57(+0.29%) |