Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 11, 2025 | 330.88 | 334.94 | 327.55 | 328.95 | 169,154 | -1.84(-0.56%) |
Feb 10, 2025 | 330.82 | 333.22 | 328.96 | 330.79 | 191,789 | +4.19(+1.28%) |
Feb 07, 2025 | 339.97 | 340.75 | 321.10 | 326.60 | 356,631 | -12.73(-3.75%) |
Feb 06, 2025 | 340.77 | 346.31 | 337.56 | 339.33 | 527,168 | +1.47(+0.44%) |
Feb 05, 2025 | 336.44 | 340.87 | 334.07 | 337.86 | 259,529 | +4.76(+1.43%) |
Feb 04, 2025 | 328.60 | 336.41 | 328.08 | 333.10 | 238,791 | +4.31(+1.31%) |
Feb 03, 2025 | 333.49 | 338.40 | 327.45 | 328.79 | 280,184 | -13.89(-4.05%) |
Jan 31, 2025 | 348.61 | 351.45 | 341.93 | 342.68 | 256,627 | -9.58(-2.72%) |
Jan 30, 2025 | 343.25 | 354.94 | 338.43 | 352.26 | 369,543 | +11.26(+3.30%) |
Jan 29, 2025 | 341.39 | 346.49 | 336.75 | 341.00 | 321,280 | -0.16(-0.05%) |
Jan 28, 2025 | 352.28 | 352.86 | 340.83 | 341.16 | 238,146 | -11.36(-3.22%) |
Jan 27, 2025 | 353.17 | 365.58 | 351.27 | 352.52 | 289,106 | -0.67(-0.19%) |
Jan 24, 2025 | 353.86 | 354.47 | 349.81 | 353.19 | 218,359 | -1.63(-0.46%) |
Jan 23, 2025 | 351.62 | 356.63 | 347.72 | 354.82 | 219,442 | +0.74(+0.21%) |
Jan 22, 2025 | 349.76 | 355.55 | 348.76 | 354.08 | 238,369 | +3.29(+0.94%) |
Jan 21, 2025 | 348.21 | 356.84 | 348.21 | 350.79 | 212,747 | +4.61(+1.33%) |
Jan 17, 2025 | 349.86 | 351.31 | 345.18 | 346.18 | 210,767 | +0.32(+0.09%) |
Jan 16, 2025 | 341.36 | 346.34 | 339.12 | 345.86 | 208,879 | +2.14(+0.62%) |
Jan 15, 2025 | 349.65 | 352.18 | 340.60 | 343.72 | 321,211 | +10.75(+3.23%) |
Jan 14, 2025 | 325.25 | 334.68 | 323.50 | 332.97 | 376,439 | +17.77(+5.64%) |
Jan 13, 2025 | 311.74 | 316.98 | 311.73 | 315.20 | 224,947 | +1.75(+0.56%) |
Jan 10, 2025 | 310.79 | 316.61 | 310.31 | 313.45 | 222,808 | -6.05(-1.89%) |
Jan 08, 2025 | 312.51 | 319.92 | 306.00 | 319.50 | 287,156 | +3.96(+1.25%) |
Jan 07, 2025 | 320.26 | 321.39 | 312.91 | 315.54 | 257,143 | -4.17(-1.30%) |
Jan 06, 2025 | 320.13 | 325.37 | 318.68 | 319.71 | 304,844 | +3.19(+1.01%) |
Jan 03, 2025 | 313.85 | 316.87 | 309.33 | 316.52 | 169,383 | +6.22(+2.00%) |
Jan 02, 2025 | 315.37 | 317.95 | 308.27 | 310.30 | 231,429 | -1.04(-0.33%) |
Dec 31, 2024 | 311.34 | 0 | +0.43(+0.14%) | |||
Dec 30, 2024 | 310.90 | 313.39 | 302.70 | 310.91 | 288,978 | +0.24(+0.08%) |
Dec 27, 2024 | 310.00 | 313.56 | 307.15 | 310.67 | 219,813 | -3.13(-1.00%) |
Dec 26, 2024 | 309.25 | 314.63 | 307.51 | 313.80 | 200,272 | +1.36(+0.44%) |
Dec 24, 2024 | 310.14 | 313.78 | 308.07 | 312.44 | 153,858 | +0.60(+0.19%) |
Dec 23, 2024 | 308.95 | 313.94 | 304.20 | 311.84 | 323,529 | +1.56(+0.50%) |
Dec 20, 2024 | 310.02 | 316.06 | 308.09 | 310.28 | 919,743 | +2.19(+0.71%) |
Dec 19, 2024 | 314.64 | 319.79 | 305.79 | 308.09 | 394,194 | -10.44(-3.28%) |
Dec 18, 2024 | 339.26 | 339.26 | 317.74 | 318.53 | 640,670 | -19.76(-5.84%) |
Dec 17, 2024 | 338.70 | 339.21 | 331.22 | 338.29 | 374,154 | -1.67(-0.49%) |
Dec 16, 2024 | 340.00 | 345.05 | 335.28 | 339.96 | 395,355 | -4.31(-1.25%) |
Dec 13, 2024 | 351.32 | 351.62 | 340.13 | 344.27 | 267,755 | -12.89(-3.61%) |
Dec 12, 2024 | 365.41 | 366.44 | 356.07 | 357.16 | 227,258 | -9.18(-2.51%) |
Dec 11, 2024 | 373.14 | 373.33 | 365.48 | 366.34 | 223,524 | -0.30(-0.08%) |
Dec 10, 2024 | 375.14 | 379.08 | 364.40 | 366.64 | 258,357 | -13.36(-3.52%) |
Dec 09, 2024 | 376.69 | 380.62 | 373.25 | 380.00 | 293,969 | +4.07(+1.08%) |
Dec 06, 2024 | 382.68 | 383.80 | 372.01 | 375.93 | 234,236 | +1.82(+0.49%) |
Dec 05, 2024 | 386.05 | 387.42 | 373.25 | 374.11 | 290,491 | -11.99(-3.11%) |
Dec 04, 2024 | 390.59 | 393.10 | 380.29 | 386.10 | 310,967 | -6.59(-1.68%) |
Dec 03, 2024 | 390.31 | 394.02 | 386.06 | 392.69 | 180,189 | +3.28(+0.84%) |