Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 24, 2025 | 268.56 | 269.03 | 265.74 | 266.43 | 1,546,532 | -2.13(-0.79%) |
Jan 23, 2025 | 270.13 | 271.00 | 264.69 | 268.56 | 2,210,896 | -0.28(-0.10%) |
Jan 22, 2025 | 271.63 | 271.68 | 266.71 | 268.84 | 2,028,922 | -2.79(-1.03%) |
Jan 21, 2025 | 269.29 | 274.15 | 268.86 | 271.63 | 2,444,573 | +4.96(+1.86%) |
Jan 17, 2025 | 268.42 | 268.81 | 266.13 | 266.67 | 1,544,178 | -2.16(-0.80%) |
Jan 16, 2025 | 266.00 | 269.40 | 265.70 | 268.83 | 1,752,997 | +2.74(+1.03%) |
Jan 15, 2025 | 267.53 | 267.85 | 264.02 | 266.09 | 1,013,527 | +0.97(+0.37%) |
Jan 14, 2025 | 263.52 | 265.29 | 262.23 | 265.12 | 1,095,826 | +1.45(+0.55%) |
Jan 13, 2025 | 259.38 | 264.88 | 259.00 | 263.67 | 1,359,983 | +4.29(+1.65%) |
Jan 10, 2025 | 260.52 | 261.95 | 258.65 | 259.38 | 1,722,929 | -2.09(-0.80%) |
Jan 08, 2025 | 258.76 | 262.50 | 258.76 | 261.47 | 1,120,621 | +1.82(+0.70%) |
Jan 07, 2025 | 258.76 | 262.93 | 258.06 | 259.65 | 1,303,691 | +1.66(+0.64%) |
Jan 06, 2025 | 262.32 | 264.29 | 257.56 | 257.99 | 1,898,060 | -5.38(-2.04%) |
Jan 03, 2025 | 261.18 | 264.16 | 260.26 | 263.37 | 1,287,648 | +2.36(+0.90%) |
Jan 02, 2025 | 264.90 | 265.83 | 260.50 | 261.01 | 1,749,001 | -2.48(-0.94%) |
Dec 31, 2024 | 263.49 | 0 | +0.11(+0.04%) | |||
Dec 30, 2024 | 263.19 | 265.11 | 261.06 | 263.38 | 1,550,174 | -2.76(-1.04%) |
Dec 27, 2024 | 264.78 | 267.59 | 264.72 | 266.14 | 1,001,382 | -0.64(-0.24%) |
Dec 26, 2024 | 265.89 | 268.33 | 265.25 | 266.78 | 851,288 | +0.88(+0.33%) |
Dec 24, 2024 | 264.67 | 265.90 | 263.63 | 265.90 | 500,916 | +0.71(+0.27%) |
Dec 23, 2024 | 265.80 | 265.80 | 262.89 | 265.19 | 1,552,764 | +1.55(+0.59%) |
Dec 20, 2024 | 259.08 | 267.44 | 257.80 | 263.64 | 3,546,178 | +3.15(+1.21%) |
Dec 19, 2024 | 259.95 | 262.83 | 257.88 | 260.49 | 1,729,143 | -1.78(-0.68%) |
Dec 18, 2024 | 265.20 | 269.50 | 262.10 | 262.27 | 2,241,539 | -2.95(-1.11%) |
Dec 17, 2024 | 264.47 | 267.73 | 263.79 | 265.22 | 1,963,788 | -0.85(-0.32%) |
Dec 16, 2024 | 263.11 | 269.69 | 262.71 | 266.07 | 3,110,483 | +2.96(+1.13%) |
Dec 13, 2024 | 263.00 | 265.07 | 261.93 | 263.11 | 1,673,437 | +0.07(+0.03%) |
Dec 12, 2024 | 260.00 | 264.15 | 257.26 | 263.04 | 2,408,940 | -2.39(-0.90%) |
Dec 11, 2024 | 269.56 | 270.02 | 263.42 | 265.43 | 2,263,523 | -5.00(-1.85%) |
Dec 10, 2024 | 269.49 | 272.09 | 267.25 | 270.43 | 1,279,830 | +0.86(+0.32%) |
Dec 09, 2024 | 271.35 | 272.71 | 269.40 | 269.57 | 2,143,006 | -2.23(-0.82%) |
Dec 06, 2024 | 275.00 | 275.86 | 271.05 | 271.80 | 1,879,451 | -3.35(-1.22%) |
Dec 05, 2024 | 277.50 | 278.73 | 275.15 | 275.15 | 1,516,671 | -2.51(-0.90%) |
Dec 04, 2024 | 276.47 | 278.58 | 274.99 | 277.66 | 1,307,543 | +0.24(+0.09%) |
Dec 03, 2024 | 276.48 | 278.13 | 274.44 | 277.42 | 1,130,829 | +0.98(+0.35%) |
Dec 02, 2024 | 282.90 | 282.90 | 275.62 | 276.44 | 1,936,857 | -7.57(-2.67%) |
Nov 29, 2024 | 283.18 | 284.41 | 282.48 | 284.01 | 538,181 | +1.70(+0.60%) |
Nov 27, 2024 | 282.92 | 286.01 | 282.26 | 282.31 | 994,526 | +0.29(+0.10%) |
Nov 26, 2024 | 281.08 | 283.37 | 279.56 | 282.02 | 1,095,166 | +0.67(+0.24%) |
Nov 25, 2024 | 283.26 | 284.14 | 279.29 | 281.35 | 1,569,265 | -0.46(-0.16%) |
Nov 22, 2024 | 280.76 | 283.60 | 279.92 | 281.81 | 1,434,010 | +1.88(+0.67%) |
Nov 21, 2024 | 280.70 | 283.50 | 279.01 | 279.93 | 1,832,179 | -0.12(-0.04%) |
Nov 20, 2024 | 281.47 | 282.00 | 278.12 | 280.05 | 1,766,365 | -0.91(-0.32%) |
Nov 19, 2024 | 287.29 | 288.00 | 279.61 | 280.96 | 1,772,213 | -5.04(-1.76%) |
Nov 18, 2024 | 287.00 | 288.00 | 285.29 | 286.00 | 1,287,050 | -1.99(-0.69%) |
Nov 15, 2024 | 290.83 | 295.00 | 285.68 | 287.99 | 1,997,359 | -4.43(-1.51%) |
Nov 14, 2024 | 314.10 | 314.85 | 291.81 | 292.42 | 1,926,726 | -21.61(-6.88%) |
Nov 13, 2024 | 313.44 | 316.90 | 311.68 | 314.03 | 906,814 | +1.98(+0.63%) |
Nov 12, 2024 | 315.00 | 315.00 | 310.62 | 312.05 | 778,567 | -1.86(-0.59%) |
Nov 11, 2024 | 312.08 | 315.93 | 311.29 | 313.91 | 925,427 | +4.44(+1.43%) |
Nov 08, 2024 | 307.50 | 310.22 | 306.18 | 309.47 | 855,116 | +3.47(+1.13%) |
Nov 07, 2024 | 308.51 | 309.06 | 304.52 | 306.00 | 887,102 | -2.46(-0.80%) |
Nov 06, 2024 | 305.04 | 309.01 | 302.78 | 308.46 | 1,659,130 | +11.81(+3.98%) |
Nov 05, 2024 | 294.56 | 296.99 | 294.53 | 296.65 | 750,154 | +3.05(+1.04%) |
Nov 04, 2024 | 293.62 | 295.56 | 292.35 | 293.60 | 1,055,998 | +0.61(+0.21%) |