Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 11, 2025 | 186.90 | 190.86 | 184.74 | 189.43 | 1,374,591 | +2.85(+1.53%) |
Feb 10, 2025 | 189.73 | 190.15 | 185.53 | 186.58 | 1,544,181 | -3.66(-1.92%) |
Feb 07, 2025 | 192.00 | 192.75 | 188.03 | 190.24 | 1,928,166 | -1.64(-0.85%) |
Feb 06, 2025 | 195.00 | 199.03 | 189.91 | 191.88 | 2,835,571 | -1.13(-0.59%) |
Feb 05, 2025 | 193.33 | 193.33 | 190.92 | 193.01 | 1,288,101 | +2.14(+1.12%) |
Feb 04, 2025 | 191.18 | 193.48 | 190.48 | 190.87 | 1,109,053 | -1.11(-0.58%) |
Feb 03, 2025 | 190.88 | 192.77 | 187.49 | 191.98 | 1,223,749 | -0.35(-0.18%) |
Jan 31, 2025 | 194.00 | 194.58 | 192.28 | 192.33 | 1,619,438 | -1.50(-0.77%) |
Jan 30, 2025 | 192.82 | 194.41 | 191.79 | 193.83 | 879,619 | +3.02(+1.58%) |
Jan 29, 2025 | 189.97 | 192.95 | 189.81 | 190.81 | 724,767 | -0.15(-0.08%) |
Jan 28, 2025 | 192.08 | 192.92 | 190.23 | 190.96 | 875,610 | -2.23(-1.15%) |
Jan 27, 2025 | 187.32 | 193.27 | 187.21 | 193.19 | 1,518,662 | +7.12(+3.83%) |
Jan 24, 2025 | 184.55 | 186.50 | 183.90 | 186.07 | 1,215,540 | +1.41(+0.76%) |
Jan 23, 2025 | 185.25 | 188.02 | 184.21 | 184.66 | 2,241,678 | -0.59(-0.32%) |
Jan 22, 2025 | 191.02 | 191.89 | 184.90 | 185.25 | 1,855,899 | -4.50(-2.37%) |
Jan 21, 2025 | 190.23 | 193.31 | 189.50 | 189.75 | 1,609,246 | +0.85(+0.45%) |
Jan 17, 2025 | 191.31 | 192.89 | 188.63 | 188.90 | 1,519,046 | -2.20(-1.15%) |
Jan 16, 2025 | 188.41 | 191.96 | 187.78 | 191.10 | 1,502,000 | +3.07(+1.63%) |
Jan 15, 2025 | 189.00 | 190.16 | 186.95 | 188.03 | 1,672,317 | +1.22(+0.65%) |
Jan 14, 2025 | 183.29 | 187.06 | 181.94 | 186.81 | 1,554,454 | +4.27(+2.34%) |
Jan 13, 2025 | 178.40 | 184.35 | 178.13 | 182.54 | 2,381,172 | +1.55(+0.86%) |
Jan 10, 2025 | 188.62 | 190.75 | 176.46 | 180.99 | 4,642,128 | -10.81(-5.64%) |
Jan 08, 2025 | 188.72 | 191.84 | 185.02 | 191.80 | 2,401,720 | +5.76(+3.10%) |
Jan 07, 2025 | 186.09 | 187.60 | 184.19 | 186.04 | 2,265,507 | +0.13(+0.07%) |
Jan 06, 2025 | 191.62 | 192.55 | 185.35 | 185.91 | 2,622,893 | -5.54(-2.89%) |
Jan 03, 2025 | 192.72 | 193.50 | 190.84 | 191.45 | 1,431,761 | -0.50(-0.26%) |
Jan 02, 2025 | 193.03 | 193.76 | 190.42 | 191.95 | 1,721,876 | -0.84(-0.44%) |
Dec 31, 2024 | 192.79 | 0 | +0.24(+0.12%) | |||
Dec 30, 2024 | 192.85 | 193.13 | 189.76 | 192.55 | 1,041,695 | -1.25(-0.64%) |
Dec 27, 2024 | 194.16 | 195.79 | 192.59 | 193.80 | 1,094,410 | -1.82(-0.93%) |
Dec 26, 2024 | 195.46 | 195.92 | 194.52 | 195.62 | 563,303 | +0.10(+0.05%) |
Dec 24, 2024 | 193.87 | 195.82 | 192.92 | 195.52 | 453,222 | +1.89(+0.98%) |
Dec 23, 2024 | 192.55 | 193.84 | 191.70 | 193.63 | 1,336,150 | +0.07(+0.04%) |
Dec 20, 2024 | 188.43 | 194.93 | 187.41 | 193.56 | 2,351,783 | +3.60(+1.90%) |
Dec 19, 2024 | 189.66 | 192.13 | 188.38 | 189.96 | 929,833 | +0.71(+0.38%) |
Dec 18, 2024 | 192.49 | 193.69 | 189.09 | 189.25 | 1,378,388 | -4.15(-2.15%) |
Dec 17, 2024 | 194.16 | 194.51 | 191.63 | 193.40 | 1,324,361 | -1.62(-0.83%) |
Dec 16, 2024 | 197.01 | 198.60 | 194.88 | 195.02 | 1,465,027 | -1.24(-0.63%) |
Dec 13, 2024 | 193.82 | 197.69 | 193.63 | 196.26 | 1,802,977 | +3.96(+2.06%) |
Dec 12, 2024 | 194.52 | 195.13 | 191.94 | 192.30 | 1,113,015 | -1.00(-0.52%) |
Dec 11, 2024 | 195.11 | 196.07 | 191.14 | 193.30 | 1,541,435 | -1.76(-0.90%) |
Dec 10, 2024 | 199.45 | 199.69 | 194.80 | 195.06 | 1,667,323 | -3.98(-2.00%) |
Dec 09, 2024 | 202.71 | 204.42 | 198.90 | 199.04 | 2,307,242 | -4.60(-2.26%) |
Dec 06, 2024 | 203.28 | 204.89 | 201.53 | 203.64 | 1,050,718 | -0.59(-0.29%) |
Dec 05, 2024 | 205.75 | 206.89 | 204.11 | 204.23 | 1,165,046 | -0.72(-0.35%) |
Dec 04, 2024 | 203.18 | 205.83 | 202.04 | 204.95 | 1,360,914 | +1.55(+0.76%) |
Dec 03, 2024 | 205.28 | 205.51 | 202.59 | 203.40 | 1,277,301 | -0.99(-0.48%) |