Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 07, 2025 | 185.26 | 186.11 | 180.93 | 181.49 | 5,392,354 | -3.31(-1.79%) |
Feb 06, 2025 | 182.00 | 185.85 | 182.00 | 184.80 | 6,904,534 | +2.96(+1.63%) |
Feb 05, 2025 | 176.00 | 181.86 | 175.50 | 181.84 | 7,418,183 | +5.61(+3.18%) |
Feb 04, 2025 | 176.90 | 177.45 | 174.25 | 176.23 | 4,498,625 | +0.36(+0.20%) |
Feb 03, 2025 | 174.11 | 178.20 | 173.13 | 175.87 | 6,490,068 | -0.65(-0.37%) |
Jan 31, 2025 | 180.51 | 181.78 | 175.74 | 176.52 | 6,116,197 | -3.01(-1.68%) |
Jan 30, 2025 | 174.59 | 179.94 | 173.72 | 179.53 | 6,995,787 | +5.87(+3.38%) |
Jan 29, 2025 | 179.13 | 182.55 | 170.65 | 173.66 | 12,275,253 | -4.12(-2.32%) |
Jan 28, 2025 | 181.31 | 188.48 | 174.02 | 177.78 | 22,752,608 | +2.62(+1.50%) |
Jan 27, 2025 | 175.55 | 178.18 | 174.40 | 175.16 | 7,139,358 | -0.90(-0.51%) |
Jan 24, 2025 | 176.00 | 180.43 | 174.37 | 176.06 | 9,321,051 | -2.44(-1.37%) |
Jan 23, 2025 | 174.01 | 178.67 | 173.75 | 178.50 | 7,038,194 | +3.70(+2.12%) |
Jan 22, 2025 | 175.29 | 176.23 | 173.88 | 174.80 | 5,130,874 | -0.76(-0.43%) |
Jan 21, 2025 | 172.38 | 177.09 | 171.93 | 175.56 | 8,751,550 | +4.47(+2.61%) |
Jan 17, 2025 | 169.79 | 171.77 | 169.45 | 171.09 | 9,557,155 | +2.16(+1.28%) |
Jan 16, 2025 | 166.79 | 170.64 | 166.57 | 168.93 | 5,809,845 | +2.73(+1.64%) |
Jan 15, 2025 | 169.01 | 169.99 | 165.97 | 166.20 | 6,440,301 | -0.82(-0.49%) |
Jan 14, 2025 | 171.37 | 171.88 | 164.62 | 167.02 | 7,946,872 | -3.55(-2.08%) |
Jan 13, 2025 | 171.18 | 172.50 | 167.91 | 170.57 | 6,040,011 | -1.43(-0.83%) |
Jan 10, 2025 | 171.49 | 173.53 | 167.41 | 172.00 | 7,556,812 | +0.24(+0.14%) |
Jan 08, 2025 | 171.15 | 173.78 | 169.61 | 171.76 | 5,108,734 | -0.75(-0.43%) |
Jan 07, 2025 | 171.16 | 175.02 | 170.80 | 172.51 | 7,037,987 | +1.73(+1.01%) |
Jan 06, 2025 | 173.50 | 173.94 | 170.19 | 170.78 | 11,121,263 | +0.88(+0.52%) |
Jan 03, 2025 | 171.40 | 173.98 | 169.80 | 169.90 | 10,513,832 | -1.97(-1.15%) |
Jan 02, 2025 | 178.31 | 179.19 | 169.82 | 171.87 | 12,438,646 | -5.13(-2.90%) |
Dec 31, 2024 | 177.00 | 0 | +0.45(+0.25%) | |||
Dec 30, 2024 | 173.72 | 178.17 | 170.15 | 176.55 | 18,062,952 | -4.17(-2.31%) |
Dec 27, 2024 | 180.01 | 181.43 | 179.40 | 180.72 | 6,806,951 | +0.34(+0.19%) |
Dec 26, 2024 | 178.98 | 182.57 | 178.33 | 180.38 | 5,973,224 | +1.04(+0.58%) |
Dec 24, 2024 | 177.69 | 180.95 | 177.50 | 179.34 | 4,316,982 | +1.65(+0.93%) |
Dec 23, 2024 | 178.12 | 179.65 | 174.29 | 177.69 | 8,479,548 | +0.34(+0.19%) |
Dec 20, 2024 | 176.86 | 182.00 | 175.31 | 177.35 | 23,233,820 | +0.02(+0.01%) |
Dec 19, 2024 | 175.00 | 179.58 | 173.72 | 177.33 | 11,913,928 | +4.71(+2.73%) |
Dec 18, 2024 | 173.28 | 177.94 | 171.00 | 172.62 | 15,416,658 | -0.41(-0.24%) |
Dec 17, 2024 | 173.04 | 175.79 | 171.71 | 173.03 | 13,556,276 | -0.14(-0.08%) |
Dec 16, 2024 | 168.09 | 175.20 | 166.10 | 173.17 | 13,065,608 | +3.52(+2.07%) |
Dec 13, 2024 | 168.00 | 170.43 | 166.33 | 169.65 | 9,768,403 | +1.90(+1.13%) |
Dec 12, 2024 | 168.23 | 168.82 | 165.65 | 167.75 | 10,579,789 | +1.79(+1.08%) |
Dec 11, 2024 | 165.52 | 169.30 | 164.38 | 165.96 | 13,144,387 | +1.86(+1.13%) |
Dec 10, 2024 | 160.00 | 166.68 | 159.42 | 164.10 | 19,833,676 | +7.06(+4.50%) |
Dec 09, 2024 | 154.27 | 161.95 | 154.27 | 157.04 | 13,529,891 | +3.11(+2.02%) |
Dec 06, 2024 | 157.03 | 158.95 | 153.37 | 153.93 | 8,182,764 | -2.74(-1.75%) |
Dec 05, 2024 | 158.50 | 160.02 | 156.05 | 156.67 | 7,162,368 | -1.61(-1.02%) |
Dec 04, 2024 | 155.88 | 160.20 | 154.21 | 158.28 | 9,261,493 | +3.28(+2.12%) |
Dec 03, 2024 | 156.00 | 156.65 | 154.42 | 155.00 | 6,120,028 | -1.54(-0.98%) |