Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 17, 2025 | 275.54 | 276.79 | 275.39 | 276.73 | 8,578,570 | +1.49(+0.54%) |
Mar 14, 2025 | 276.27 | 276.30 | 274.66 | 275.24 | 13,365,003 | +0.11(+0.04%) |
Mar 13, 2025 | 271.57 | 275.35 | 271.55 | 275.13 | 13,473,805 | +4.80(+1.78%) |
Mar 12, 2025 | 268.47 | 271.23 | 268.36 | 270.33 | 7,235,176 | +1.17(+0.43%) |
Mar 11, 2025 | 268.47 | 269.73 | 268.44 | 269.16 | 8,428,224 | +3.12(+1.17%) |
Mar 10, 2025 | 267.62 | 268.44 | 265.64 | 266.04 | 7,591,329 | -2.35(-0.88%) |
Mar 07, 2025 | 269.09 | 270.34 | 267.64 | 268.39 | 10,431,270 | +0.14(+0.05%) |
Mar 06, 2025 | 268.25 | 269.51 | 268.16 | 268.25 | 6,064,435 | -1.37(-0.51%) |
Mar 05, 2025 | 267.97 | 270.26 | 267.96 | 269.62 | 7,215,282 | +0.56(+0.21%) |
Mar 04, 2025 | 269.01 | 269.40 | 267.52 | 269.06 | 8,360,086 | +2.32(+0.87%) |
Mar 03, 2025 | 265.07 | 266.88 | 265.07 | 266.74 | 7,551,829 | +3.47(+1.32%) |
Feb 28, 2025 | 262.55 | 263.40 | 261.25 | 263.27 | 11,704,491 | -1.66(-0.63%) |
Feb 27, 2025 | 266.49 | 266.67 | 264.45 | 264.93 | 9,143,833 | -4.10(-1.52%) |
Feb 26, 2025 | 267.08 | 269.08 | 266.66 | 269.03 | 7,234,962 | +0.41(+0.15%) |
Feb 25, 2025 | 271.46 | 271.68 | 266.45 | 268.62 | 10,066,451 | -3.59(-1.32%) |
Feb 24, 2025 | 271.45 | 272.32 | 270.38 | 272.21 | 5,334,777 | +1.47(+0.54%) |
Feb 21, 2025 | 270.80 | 271.51 | 269.51 | 270.74 | 8,917,432 | -0.25(-0.09%) |
Feb 20, 2025 | 270.23 | 271.84 | 270.17 | 270.99 | 7,490,159 | +0.14(+0.05%) |
Feb 19, 2025 | 270.68 | 271.33 | 269.24 | 270.85 | 9,567,859 | +0.15(+0.06%) |
Feb 18, 2025 | 269.68 | 271.01 | 269.60 | 270.70 | 7,963,949 | +4.41(+1.66%) |
Feb 14, 2025 | 270.07 | 270.21 | 265.45 | 266.29 | 11,546,764 | -4.02(-1.49%) |
Feb 13, 2025 | 268.40 | 270.39 | 268.22 | 270.31 | 8,336,165 | +2.64(+0.99%) |
Feb 12, 2025 | 267.15 | 268.43 | 266.35 | 267.67 | 9,321,454 | +0.28(+0.10%) |
Feb 11, 2025 | 267.70 | 268.36 | 266.71 | 267.39 | 7,198,673 | -0.98(-0.37%) |
Feb 10, 2025 | 268.00 | 268.66 | 267.24 | 268.37 | 13,613,747 | +4.47(+1.69%) |
Feb 07, 2025 | 265.22 | 266.35 | 263.26 | 263.90 | 9,179,065 | +0.47(+0.18%) |
Feb 06, 2025 | 263.66 | 263.72 | 261.49 | 263.43 | 8,725,658 | -0.70(-0.27%) |
Feb 05, 2025 | 264.45 | 265.99 | 263.89 | 264.13 | 12,821,738 | +1.63(+0.62%) |
Feb 04, 2025 | 261.83 | 262.54 | 261.35 | 262.50 | 10,223,707 | +2.56(+0.98%) |
Feb 03, 2025 | 259.75 | 261.39 | 259.52 | 259.94 | 11,504,834 | +1.38(+0.53%) |
Jan 31, 2025 | 259.08 | 259.99 | 257.86 | 258.56 | 9,199,980 | +0.51(+0.20%) |
Jan 30, 2025 | 257.20 | 258.29 | 256.45 | 258.05 | 13,977,894 | +3.85(+1.51%) |
Jan 29, 2025 | 254.55 | 254.82 | 253.30 | 254.20 | 5,669,287 | -0.98(-0.38%) |
Jan 28, 2025 | 254.22 | 255.25 | 253.89 | 255.18 | 5,352,903 | +2.19(+0.87%) |
Jan 27, 2025 | 253.86 | 254.26 | 251.92 | 252.99 | 5,787,560 | -2.66(-1.04%) |
Jan 24, 2025 | 255.96 | 257.07 | 255.61 | 255.65 | 7,341,362 | +1.58(+0.62%) |
Jan 23, 2025 | 253.19 | 254.54 | 252.82 | 254.07 | 6,380,039 | -0.36(-0.14%) |
Jan 22, 2025 | 254.29 | 254.68 | 253.78 | 254.43 | 5,211,207 | +1.30(+0.51%) |
Jan 21, 2025 | 251.95 | 253.36 | 251.83 | 253.13 | 7,662,495 | +3.86(+1.55%) |
Jan 17, 2025 | 249.70 | 250.81 | 249.15 | 249.27 | 8,312,867 | -1.33(-0.53%) |
Jan 16, 2025 | 250.56 | 251.39 | 250.27 | 250.60 | 9,040,385 | +1.72(+0.69%) |
Jan 15, 2025 | 248.21 | 248.90 | 247.01 | 248.88 | 6,235,141 | +1.85(+0.75%) |
Jan 14, 2025 | 245.62 | 247.04 | 245.52 | 247.03 | 5,019,965 | +1.29(+0.52%) |
Jan 13, 2025 | 246.34 | 246.79 | 245.15 | 245.74 | 8,443,122 | -2.47(-1.00%) |
Jan 10, 2025 | 248.01 | 249.04 | 247.55 | 248.21 | 12,380,146 | +2.35(+0.96%) |
Jan 08, 2025 | 245.72 | 246.45 | 244.51 | 245.86 | 6,303,425 | +1.30(+0.53%) |
Jan 07, 2025 | 245.52 | 245.77 | 243.81 | 244.56 | 5,087,961 | +1.37(+0.56%) |
Jan 06, 2025 | 242.33 | 243.79 | 242.05 | 243.19 | 3,757,590 | -0.30(-0.12%) |
Jan 03, 2025 | 244.56 | 244.82 | 243.36 | 243.49 | 4,875,714 | -1.93(-0.79%) |