Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 07, 2025 | 319.90 | 320.06 | 307.52 | 310.44 | 2,902,860 | -17.69(-5.39%) |
Feb 06, 2025 | 329.93 | 336.64 | 317.97 | 328.13 | 2,662,822 | -5.02(-1.51%) |
Feb 05, 2025 | 333.90 | 336.07 | 330.48 | 333.15 | 2,117,774 | -2.52(-0.75%) |
Feb 04, 2025 | 337.30 | 341.14 | 335.13 | 335.67 | 2,022,125 | -2.40(-0.71%) |
Feb 03, 2025 | 330.88 | 339.10 | 329.19 | 338.07 | 1,789,776 | +2.81(+0.84%) |
Jan 31, 2025 | 336.41 | 338.00 | 333.33 | 335.26 | 2,367,598 | +0.16(+0.05%) |
Jan 30, 2025 | 326.67 | 335.23 | 325.63 | 335.10 | 1,381,439 | +7.79(+2.38%) |
Jan 29, 2025 | 327.35 | 327.85 | 324.15 | 327.31 | 1,650,152 | +0.31(+0.09%) |
Jan 28, 2025 | 328.71 | 328.71 | 324.74 | 327.00 | 1,699,644 | +0.38(+0.12%) |
Jan 27, 2025 | 325.69 | 328.04 | 320.44 | 326.62 | 2,109,310 | -2.64(-0.80%) |
Jan 24, 2025 | 326.09 | 329.94 | 325.42 | 329.26 | 2,052,128 | +5.26(+1.62%) |
Jan 23, 2025 | 319.54 | 324.20 | 314.29 | 324.00 | 2,269,829 | +7.01(+2.21%) |
Jan 22, 2025 | 320.66 | 320.66 | 314.56 | 316.99 | 1,621,289 | -2.77(-0.87%) |
Jan 21, 2025 | 318.92 | 321.01 | 318.25 | 319.76 | 1,975,056 | +1.96(+0.62%) |
Jan 17, 2025 | 314.50 | 318.09 | 311.33 | 317.80 | 2,315,361 | +5.74(+1.84%) |
Jan 16, 2025 | 309.21 | 312.20 | 306.30 | 312.06 | 1,237,778 | +5.16(+1.68%) |
Jan 15, 2025 | 308.46 | 311.32 | 300.20 | 306.90 | 2,211,999 | -1.06(-0.34%) |
Jan 14, 2025 | 306.30 | 309.23 | 304.41 | 307.96 | 1,949,312 | +6.22(+2.06%) |
Jan 13, 2025 | 293.75 | 302.03 | 292.93 | 301.74 | 2,290,323 | +8.66(+2.95%) |
Jan 10, 2025 | 293.72 | 295.22 | 290.00 | 293.08 | 2,423,540 | +7.83(+2.74%) |
Jan 08, 2025 | 286.29 | 287.27 | 284.23 | 285.25 | 1,041,749 | -1.08(-0.38%) |
Jan 07, 2025 | 285.85 | 292.38 | 285.09 | 286.33 | 1,260,175 | +3.09(+1.09%) |
Jan 06, 2025 | 284.32 | 285.25 | 281.97 | 283.24 | 1,458,214 | -0.67(-0.24%) |
Jan 03, 2025 | 283.77 | 287.45 | 282.52 | 283.91 | 1,581,597 | +0.62(+0.22%) |
Jan 02, 2025 | 286.56 | 290.21 | 282.86 | 283.29 | 918,143 | -4.98(-1.73%) |
Dec 31, 2024 | 288.27 | 0 | +1.34(+0.47%) | |||
Dec 30, 2024 | 290.20 | 290.20 | 286.13 | 286.93 | 821,160 | -4.10(-1.41%) |
Dec 27, 2024 | 291.38 | 294.02 | 289.64 | 291.02 | 459,805 | -2.26(-0.77%) |
Dec 26, 2024 | 293.04 | 294.39 | 292.37 | 293.28 | 421,089 | -0.94(-0.32%) |
Dec 24, 2024 | 291.33 | 294.21 | 290.52 | 294.21 | 297,892 | +2.45(+0.84%) |
Dec 23, 2024 | 291.63 | 293.20 | 288.97 | 291.76 | 802,116 | -1.43(-0.49%) |
Dec 20, 2024 | 291.12 | 295.54 | 290.72 | 293.19 | 2,272,586 | +0.39(+0.13%) |
Dec 19, 2024 | 294.34 | 295.99 | 290.83 | 292.80 | 584,134 | -0.71(-0.24%) |
Dec 18, 2024 | 302.83 | 303.37 | 292.87 | 293.51 | 1,049,596 | -9.34(-3.08%) |
Dec 17, 2024 | 303.90 | 305.23 | 301.93 | 302.85 | 930,262 | -2.00(-0.66%) |
Dec 16, 2024 | 309.42 | 310.14 | 304.44 | 304.85 | 990,895 | -5.55(-1.79%) |
Dec 13, 2024 | 308.97 | 310.50 | 305.51 | 310.39 | 1,031,643 | +1.40(+0.45%) |
Dec 12, 2024 | 310.30 | 311.25 | 308.33 | 308.99 | 657,122 | -1.46(-0.47%) |
Dec 11, 2024 | 313.06 | 314.15 | 309.63 | 310.45 | 863,573 | -2.83(-0.90%) |
Dec 10, 2024 | 313.70 | 314.35 | 309.57 | 313.29 | 746,689 | -1.40(-0.45%) |
Dec 09, 2024 | 320.47 | 320.47 | 313.98 | 314.69 | 1,223,191 | -3.47(-1.09%) |
Dec 06, 2024 | 321.17 | 322.42 | 318.09 | 318.16 | 1,026,558 | -1.85(-0.58%) |
Dec 05, 2024 | 312.57 | 321.39 | 310.69 | 320.00 | 1,757,753 | -5.48(-1.68%) |
Dec 04, 2024 | 327.94 | 327.94 | 323.63 | 325.48 | 980,872 | -3.14(-0.96%) |
Dec 03, 2024 | 334.67 | 334.94 | 327.16 | 328.62 | 1,450,742 | -4.95(-1.48%) |