Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 300.12 | 300.12 | 293.50 | 294.40 | 881,938 | -4.26(-1.43%) |
Feb 13, 2025 | 301.23 | 301.41 | 297.62 | 298.66 | 1,031,293 | -3.29(-1.09%) |
Feb 12, 2025 | 301.48 | 303.30 | 298.80 | 301.95 | 944,856 | -1.80(-0.59%) |
Feb 11, 2025 | 304.99 | 307.00 | 299.72 | 303.75 | 1,272,028 | +1.41(+0.47%) |
Feb 10, 2025 | 290.67 | 308.69 | 284.50 | 302.34 | 2,936,347 | +33.94(+12.65%) |
Feb 07, 2025 | 271.44 | 271.83 | 266.75 | 268.40 | 1,619,084 | -0.32(-0.12%) |
Feb 06, 2025 | 272.33 | 273.49 | 266.39 | 268.72 | 1,165,802 | -1.84(-0.68%) |
Feb 05, 2025 | 271.87 | 271.95 | 267.84 | 270.56 | 772,916 | +0.22(+0.08%) |
Feb 04, 2025 | 272.91 | 274.71 | 269.96 | 270.34 | 631,979 | -0.71(-0.26%) |
Feb 03, 2025 | 272.07 | 273.55 | 266.17 | 271.05 | 861,268 | -7.38(-2.65%) |
Jan 31, 2025 | 279.95 | 280.92 | 276.56 | 278.43 | 873,286 | -0.57(-0.20%) |
Jan 30, 2025 | 277.32 | 280.95 | 274.45 | 279.00 | 845,377 | +0.10(+0.04%) |
Jan 29, 2025 | 280.67 | 282.52 | 278.67 | 278.90 | 401,194 | -3.34(-1.18%) |
Jan 28, 2025 | 282.66 | 284.06 | 278.00 | 282.24 | 780,169 | -1.98(-0.70%) |
Jan 27, 2025 | 288.07 | 289.70 | 281.72 | 284.22 | 718,033 | -4.21(-1.46%) |
Jan 24, 2025 | 290.69 | 291.76 | 287.30 | 288.43 | 720,310 | -2.27(-0.78%) |
Jan 23, 2025 | 288.50 | 291.01 | 286.21 | 290.70 | 659,308 | +1.75(+0.61%) |
Jan 22, 2025 | 292.94 | 292.94 | 288.54 | 288.95 | 679,976 | -1.82(-0.63%) |
Jan 21, 2025 | 289.15 | 292.98 | 289.12 | 290.77 | 751,104 | +4.17(+1.45%) |
Jan 17, 2025 | 283.74 | 287.48 | 281.61 | 286.60 | 942,117 | +5.64(+2.01%) |
Jan 16, 2025 | 279.48 | 282.26 | 276.65 | 280.96 | 824,742 | +4.85(+1.76%) |
Jan 15, 2025 | 282.07 | 282.95 | 274.55 | 276.11 | 712,336 | -0.87(-0.31%) |
Jan 14, 2025 | 276.71 | 278.30 | 274.39 | 276.98 | 520,311 | +1.45(+0.53%) |
Jan 13, 2025 | 270.00 | 276.27 | 269.54 | 275.53 | 655,975 | +2.13(+0.78%) |
Jan 10, 2025 | 274.38 | 278.15 | 272.08 | 273.40 | 837,126 | -6.16(-2.20%) |
Jan 08, 2025 | 277.74 | 281.08 | 276.52 | 279.56 | 485,282 | -1.75(-0.62%) |
Jan 07, 2025 | 282.07 | 284.68 | 279.68 | 281.31 | 557,886 | -0.15(-0.05%) |
Jan 06, 2025 | 285.39 | 287.48 | 281.03 | 281.46 | 564,147 | -1.33(-0.47%) |
Jan 03, 2025 | 280.89 | 283.87 | 279.02 | 282.79 | 595,572 | +1.90(+0.68%) |
Jan 02, 2025 | 286.96 | 288.44 | 279.99 | 280.89 | 531,065 | -4.90(-1.71%) |
Dec 31, 2024 | 285.79 | 0 | +0.15(+0.05%) | |||
Dec 30, 2024 | 286.99 | 287.82 | 282.96 | 285.64 | 538,992 | -4.86(-1.67%) |
Dec 27, 2024 | 291.92 | 294.71 | 289.06 | 290.50 | 382,277 | -3.38(-1.15%) |
Dec 26, 2024 | 290.60 | 294.36 | 289.46 | 293.88 | 371,242 | +1.68(+0.57%) |
Dec 24, 2024 | 288.98 | 292.48 | 287.47 | 292.20 | 280,442 | +2.99(+1.03%) |
Dec 23, 2024 | 288.46 | 289.95 | 285.16 | 289.21 | 565,508 | -0.58(-0.20%) |
Dec 20, 2024 | 284.39 | 292.38 | 282.63 | 289.79 | 2,982,529 | +3.29(+1.15%) |
Dec 19, 2024 | 290.52 | 293.80 | 279.86 | 286.50 | 898,951 | -1.19(-0.41%) |
Dec 18, 2024 | 293.84 | 296.48 | 287.25 | 287.69 | 1,477,736 | -5.80(-1.98%) |
Dec 17, 2024 | 295.00 | 295.78 | 290.47 | 293.49 | 1,238,405 | -2.60(-0.88%) |
Dec 16, 2024 | 294.61 | 296.96 | 292.26 | 296.09 | 794,491 | -1.11(-0.37%) |
Dec 13, 2024 | 301.64 | 304.29 | 296.20 | 297.20 | 1,307,840 | -5.72(-1.89%) |
Dec 12, 2024 | 298.80 | 303.90 | 297.32 | 302.92 | 1,332,374 | +5.54(+1.86%) |
Dec 11, 2024 | 297.91 | 299.92 | 295.61 | 297.38 | 804,769 | +3.68(+1.25%) |
Dec 10, 2024 | 297.45 | 299.00 | 293.15 | 293.70 | 900,476 | -5.02(-1.68%) |
Dec 09, 2024 | 298.50 | 302.72 | 297.00 | 298.72 | 905,627 | +3.30(+1.12%) |
Dec 06, 2024 | 298.85 | 300.45 | 293.10 | 295.42 | 652,504 | -1.68(-0.57%) |
Dec 05, 2024 | 298.26 | 302.96 | 295.85 | 297.10 | 1,008,009 | +3.27(+1.11%) |
Dec 04, 2024 | 292.36 | 294.24 | 290.62 | 293.83 | 575,868 | +2.27(+0.78%) |
Dec 03, 2024 | 295.48 | 297.00 | 290.83 | 291.56 | 676,907 | -5.56(-1.87%) |