Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 11, 2025 | 193.06 | 194.91 | 192.14 | 194.17 | 895,459 | -1.14(-0.58%) |
Feb 10, 2025 | 198.15 | 198.27 | 193.75 | 195.31 | 882,948 | -1.91(-0.97%) |
Feb 07, 2025 | 199.64 | 200.01 | 197.04 | 197.22 | 775,412 | -3.21(-1.60%) |
Feb 06, 2025 | 201.42 | 201.94 | 199.08 | 200.43 | 733,097 | +0.01(+0.00%) |
Feb 05, 2025 | 199.65 | 201.09 | 196.54 | 200.42 | 976,412 | +0.86(+0.43%) |
Feb 04, 2025 | 199.32 | 200.90 | 197.24 | 199.56 | 868,411 | +0.89(+0.45%) |
Feb 03, 2025 | 192.51 | 199.95 | 191.74 | 198.67 | 1,324,355 | +3.43(+1.76%) |
Jan 31, 2025 | 195.14 | 196.80 | 195.01 | 195.24 | 1,508,891 | -0.95(-0.48%) |
Jan 30, 2025 | 194.60 | 196.65 | 194.09 | 196.19 | 769,640 | +2.39(+1.23%) |
Jan 29, 2025 | 193.59 | 194.85 | 192.52 | 193.80 | 857,543 | +1.40(+0.73%) |
Jan 28, 2025 | 191.83 | 194.70 | 191.48 | 192.40 | 931,951 | -0.22(-0.11%) |
Jan 27, 2025 | 188.00 | 193.12 | 188.00 | 192.62 | 1,353,707 | +5.01(+2.67%) |
Jan 24, 2025 | 184.80 | 188.51 | 184.02 | 187.61 | 1,304,855 | +1.44(+0.77%) |
Jan 23, 2025 | 185.09 | 186.44 | 183.54 | 186.17 | 968,012 | +0.52(+0.28%) |
Jan 22, 2025 | 186.65 | 187.66 | 184.97 | 185.65 | 1,047,051 | -0.84(-0.45%) |
Jan 21, 2025 | 182.46 | 187.81 | 182.38 | 186.49 | 1,839,167 | +4.74(+2.61%) |
Jan 17, 2025 | 182.01 | 183.14 | 181.01 | 181.75 | 940,548 | +0.69(+0.38%) |
Jan 16, 2025 | 180.70 | 182.43 | 179.86 | 181.06 | 763,252 | +0.23(+0.13%) |
Jan 15, 2025 | 184.53 | 185.04 | 180.79 | 180.83 | 880,154 | -1.21(-0.66%) |
Jan 14, 2025 | 184.09 | 185.28 | 181.97 | 182.04 | 1,228,083 | -0.73(-0.40%) |
Jan 13, 2025 | 179.70 | 182.89 | 179.00 | 182.77 | 1,091,136 | +2.75(+1.53%) |
Jan 10, 2025 | 180.39 | 182.53 | 179.15 | 180.02 | 1,293,275 | -2.31(-1.27%) |
Jan 08, 2025 | 181.82 | 184.04 | 180.53 | 182.33 | 1,130,907 | -0.60(-0.33%) |
Jan 07, 2025 | 183.94 | 184.86 | 182.28 | 182.94 | 1,154,368 | +0.38(+0.21%) |
Jan 06, 2025 | 185.67 | 186.29 | 182.13 | 182.56 | 1,683,722 | -3.73(-2.00%) |
Jan 03, 2025 | 185.51 | 186.78 | 184.50 | 186.29 | 1,138,059 | +1.20(+0.65%) |
Jan 02, 2025 | 187.03 | 187.08 | 183.47 | 185.09 | 884,973 | -0.18(-0.10%) |
Dec 31, 2024 | 185.27 | 0 | -0.08(-0.04%) | |||
Dec 30, 2024 | 184.02 | 186.40 | 183.44 | 185.35 | 935,999 | -0.80(-0.43%) |
Dec 27, 2024 | 185.74 | 187.74 | 185.42 | 186.15 | 879,551 | -1.07(-0.57%) |
Dec 26, 2024 | 184.58 | 187.51 | 183.60 | 187.22 | 1,219,007 | +1.99(+1.08%) |
Dec 24, 2024 | 184.25 | 185.37 | 181.94 | 185.23 | 631,597 | +1.85(+1.01%) |
Dec 23, 2024 | 186.52 | 187.04 | 179.11 | 183.38 | 2,064,713 | -2.78(-1.49%) |
Dec 20, 2024 | 181.97 | 187.44 | 179.70 | 186.16 | 4,185,129 | +4.69(+2.59%) |
Dec 19, 2024 | 176.36 | 187.38 | 175.49 | 181.47 | 3,970,166 | +22.82(+14.38%) |
Dec 18, 2024 | 163.73 | 164.72 | 158.45 | 158.65 | 2,693,533 | -5.55(-3.38%) |
Dec 17, 2024 | 166.16 | 167.64 | 162.99 | 164.20 | 2,178,474 | -2.09(-1.26%) |
Dec 16, 2024 | 165.24 | 170.30 | 165.24 | 166.29 | 1,823,676 | +0.87(+0.53%) |
Dec 13, 2024 | 163.94 | 165.72 | 163.14 | 165.42 | 1,484,060 | +1.69(+1.03%) |
Dec 12, 2024 | 166.37 | 167.51 | 163.13 | 163.73 | 1,523,803 | -2.82(-1.69%) |
Dec 11, 2024 | 167.90 | 168.58 | 166.34 | 166.55 | 816,096 | -0.48(-0.28%) |
Dec 10, 2024 | 166.78 | 169.55 | 163.75 | 167.03 | 1,294,169 | -0.33(-0.20%) |
Dec 09, 2024 | 167.96 | 168.49 | 164.88 | 167.35 | 1,387,008 | -1.10(-0.65%) |
Dec 06, 2024 | 171.16 | 171.73 | 168.29 | 168.46 | 1,121,071 | -1.41(-0.83%) |
Dec 05, 2024 | 170.43 | 171.82 | 169.86 | 169.87 | 721,555 | -0.05(-0.03%) |
Dec 04, 2024 | 169.40 | 170.44 | 168.86 | 169.91 | 774,070 | +0.45(+0.26%) |
Dec 03, 2024 | 170.30 | 170.77 | 168.66 | 169.47 | 960,678 | -1.22(-0.71%) |