Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 11, 2025 | 398.17 | 403.21 | 397.13 | 397.63 | 878,366 | -2.08(-0.52%) |
Feb 10, 2025 | 398.10 | 401.07 | 387.28 | 399.71 | 1,341,633 | +1.61(+0.40%) |
Feb 07, 2025 | 414.14 | 414.14 | 396.74 | 398.10 | 1,487,988 | -13.73(-3.33%) |
Feb 06, 2025 | 416.25 | 417.12 | 407.74 | 411.83 | 1,236,251 | -0.97(-0.23%) |
Feb 05, 2025 | 415.98 | 417.00 | 411.07 | 412.80 | 1,186,389 | -3.10(-0.75%) |
Feb 04, 2025 | 409.24 | 417.91 | 408.43 | 415.90 | 1,088,135 | +5.61(+1.37%) |
Feb 03, 2025 | 404.50 | 413.14 | 399.48 | 410.29 | 1,750,806 | -3.91(-0.94%) |
Jan 31, 2025 | 419.11 | 422.87 | 412.00 | 414.20 | 1,297,962 | -6.96(-1.65%) |
Jan 30, 2025 | 415.00 | 423.32 | 413.51 | 421.16 | 1,519,533 | +10.00(+2.43%) |
Jan 29, 2025 | 410.38 | 413.55 | 407.60 | 411.16 | 976,647 | +1.74(+0.42%) |
Jan 28, 2025 | 404.39 | 416.00 | 403.24 | 409.42 | 1,660,588 | +6.52(+1.62%) |
Jan 27, 2025 | 395.48 | 408.12 | 394.50 | 402.90 | 2,337,315 | +2.87(+0.72%) |
Jan 24, 2025 | 390.12 | 400.79 | 385.73 | 400.03 | 1,969,630 | +12.18(+3.14%) |
Jan 23, 2025 | 383.45 | 389.50 | 379.31 | 387.85 | 1,443,891 | +5.03(+1.31%) |
Jan 22, 2025 | 371.99 | 383.38 | 370.00 | 382.82 | 1,837,260 | +10.01(+2.69%) |
Jan 21, 2025 | 375.94 | 377.73 | 367.20 | 372.81 | 2,114,200 | -0.89(-0.24%) |
Jan 17, 2025 | 378.27 | 378.53 | 373.04 | 373.70 | 1,344,062 | +2.71(+0.73%) |
Jan 16, 2025 | 377.67 | 377.86 | 367.15 | 370.99 | 1,804,629 | -5.67(-1.51%) |
Jan 15, 2025 | 391.54 | 393.35 | 374.40 | 376.66 | 2,194,129 | -12.08(-3.11%) |
Jan 14, 2025 | 400.00 | 401.95 | 384.06 | 388.74 | 2,531,414 | -10.12(-2.54%) |
Jan 13, 2025 | 401.92 | 404.75 | 389.48 | 398.86 | 2,085,240 | +3.39(+0.86%) |
Jan 10, 2025 | 391.76 | 397.35 | 388.67 | 395.47 | 1,322,083 | +2.55(+0.65%) |
Jan 08, 2025 | 390.00 | 393.22 | 386.18 | 392.92 | 973,726 | -0.54(-0.14%) |
Jan 07, 2025 | 403.87 | 414.82 | 393.15 | 393.46 | 1,844,557 | -1.85(-0.47%) |
Jan 06, 2025 | 381.42 | 396.59 | 381.42 | 395.31 | 1,729,239 | +17.13(+4.53%) |
Jan 03, 2025 | 375.52 | 382.03 | 373.76 | 378.18 | 1,032,680 | +5.87(+1.58%) |
Jan 02, 2025 | 381.50 | 385.28 | 371.48 | 372.31 | 1,378,058 | -10.10(-2.64%) |
Dec 31, 2024 | 382.41 | 0 | -1.64(-0.43%) | |||
Dec 30, 2024 | 380.03 | 389.19 | 377.54 | 384.05 | 1,253,849 | -2.62(-0.68%) |
Dec 27, 2024 | 382.00 | 387.48 | 380.32 | 386.67 | 1,075,797 | +0.85(+0.22%) |
Dec 26, 2024 | 384.86 | 389.86 | 384.01 | 385.82 | 1,012,940 | +0.13(+0.03%) |
Dec 24, 2024 | 385.20 | 386.88 | 383.21 | 385.69 | 496,443 | +2.20(+0.57%) |
Dec 23, 2024 | 379.90 | 388.40 | 376.79 | 383.49 | 1,899,868 | +4.07(+1.07%) |
Dec 20, 2024 | 367.99 | 384.16 | 366.95 | 379.42 | 3,167,307 | +5.79(+1.55%) |
Dec 19, 2024 | 375.00 | 377.50 | 368.66 | 373.63 | 1,146,197 | +1.56(+0.42%) |
Dec 18, 2024 | 387.00 | 389.67 | 371.88 | 372.07 | 2,095,673 | -18.52(-4.74%) |
Dec 17, 2024 | 386.11 | 391.49 | 382.00 | 390.59 | 1,395,451 | +0.85(+0.22%) |
Dec 16, 2024 | 390.91 | 397.66 | 389.01 | 389.74 | 1,493,658 | -1.89(-0.48%) |
Dec 13, 2024 | 387.01 | 392.60 | 385.00 | 391.63 | 1,442,508 | +2.30(+0.59%) |
Dec 12, 2024 | 396.73 | 398.24 | 389.17 | 389.33 | 1,569,387 | -10.42(-2.61%) |
Dec 11, 2024 | 399.47 | 405.16 | 398.08 | 399.75 | 1,358,884 | +2.65(+0.67%) |
Dec 10, 2024 | 404.00 | 407.55 | 393.00 | 397.10 | 2,261,630 | -7.69(-1.90%) |
Dec 09, 2024 | 398.68 | 420.21 | 396.45 | 404.79 | 3,702,739 | +5.19(+1.30%) |
Dec 06, 2024 | 377.00 | 409.70 | 377.00 | 399.60 | 10,951,982 | +54.79(+15.89%) |
Dec 05, 2024 | 345.48 | 351.38 | 340.69 | 344.81 | 4,359,449 | +2.54(+0.74%) |
Dec 04, 2024 | 338.84 | 342.94 | 337.14 | 342.27 | 2,034,470 | +1.61(+0.47%) |
Dec 03, 2024 | 333.56 | 341.42 | 329.74 | 340.66 | 1,919,428 | +6.26(+1.87%) |