Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 11, 2025 | 317.31 | 319.16 | 309.44 | 313.58 | 2,642,420 | -8.25(-2.56%) |
Feb 10, 2025 | 312.63 | 322.00 | 312.57 | 321.83 | 2,728,473 | +12.04(+3.89%) |
Feb 07, 2025 | 314.48 | 319.61 | 309.31 | 309.79 | 2,297,982 | -2.01(-0.64%) |
Feb 06, 2025 | 315.33 | 316.58 | 305.87 | 311.80 | 2,479,001 | -2.03(-0.65%) |
Feb 05, 2025 | 310.53 | 318.37 | 302.85 | 313.83 | 3,578,646 | +7.50(+2.45%) |
Feb 04, 2025 | 298.23 | 307.09 | 293.50 | 306.33 | 2,993,896 | +0.02(+0.01%) |
Feb 03, 2025 | 285.40 | 308.65 | 284.02 | 306.31 | 3,707,988 | +6.33(+2.11%) |
Jan 31, 2025 | 312.00 | 312.00 | 297.94 | 299.98 | 4,726,036 | -8.57(-2.78%) |
Jan 30, 2025 | 301.00 | 310.69 | 298.79 | 308.55 | 6,017,981 | +16.66(+5.71%) |
Jan 29, 2025 | 279.03 | 294.19 | 276.06 | 291.89 | 6,629,756 | +13.09(+4.70%) |
Jan 28, 2025 | 281.55 | 282.99 | 259.09 | 278.80 | 9,984,193 | +3.80(+1.38%) |
Jan 27, 2025 | 292.46 | 302.67 | 270.44 | 275.00 | 16,065,723 | -72.44(-20.85%) |
Jan 24, 2025 | 347.75 | 350.00 | 341.95 | 347.44 | 3,226,558 | +1.22(+0.35%) |
Jan 23, 2025 | 333.13 | 352.00 | 333.00 | 346.22 | 4,848,567 | +13.75(+4.14%) |
Jan 22, 2025 | 329.00 | 336.45 | 319.00 | 332.47 | 4,575,000 | +8.83(+2.73%) |
Jan 21, 2025 | 326.00 | 330.34 | 318.33 | 323.64 | 4,020,591 | +7.28(+2.30%) |
Jan 17, 2025 | 320.16 | 320.16 | 311.04 | 316.36 | 2,819,970 | +1.12(+0.36%) |
Jan 16, 2025 | 302.47 | 320.51 | 302.47 | 315.24 | 5,268,097 | +14.47(+4.81%) |
Jan 15, 2025 | 297.09 | 305.11 | 293.02 | 300.77 | 4,138,750 | +11.90(+4.12%) |
Jan 14, 2025 | 283.89 | 294.40 | 281.40 | 288.87 | 4,849,925 | +9.63(+3.45%) |
Jan 13, 2025 | 297.49 | 300.46 | 278.86 | 279.24 | 6,912,564 | -25.95(-8.50%) |
Jan 10, 2025 | 282.49 | 310.00 | 280.13 | 305.19 | 14,707,256 | +61.35(+25.16%) |
Jan 08, 2025 | 255.51 | 255.99 | 228.05 | 243.84 | 8,414,228 | -11.79(-4.61%) |
Jan 07, 2025 | 263.50 | 265.48 | 249.56 | 255.63 | 3,111,302 | -8.65(-3.27%) |
Jan 06, 2025 | 257.88 | 267.82 | 251.51 | 264.28 | 4,111,649 | +11.88(+4.71%) |
Jan 03, 2025 | 250.50 | 254.18 | 244.35 | 252.40 | 4,578,792 | +9.80(+4.04%) |
Jan 02, 2025 | 226.38 | 243.72 | 225.14 | 242.60 | 4,548,188 | +18.89(+8.44%) |
Dec 31, 2024 | 223.71 | 0 | -2.61(-1.15%) | |||
Dec 30, 2024 | 223.52 | 229.00 | 222.25 | 226.32 | 1,587,116 | -0.22(-0.10%) |
Dec 27, 2024 | 228.18 | 228.18 | 222.74 | 226.54 | 1,466,448 | -2.10(-0.92%) |
Dec 26, 2024 | 228.57 | 230.23 | 227.32 | 228.64 | 920,524 | -1.15(-0.50%) |
Dec 24, 2024 | 229.25 | 230.11 | 227.16 | 229.79 | 1,003,379 | +1.51(+0.66%) |
Dec 23, 2024 | 227.00 | 229.36 | 221.70 | 228.28 | 1,934,658 | +1.26(+0.56%) |
Dec 20, 2024 | 221.82 | 231.70 | 219.64 | 227.02 | 4,985,571 | +0.92(+0.40%) |
Dec 19, 2024 | 228.86 | 233.79 | 224.98 | 226.10 | 2,096,797 | +0.34(+0.15%) |
Dec 18, 2024 | 234.32 | 236.99 | 224.77 | 225.76 | 3,167,392 | -8.48(-3.62%) |
Dec 17, 2024 | 237.66 | 238.08 | 228.86 | 234.24 | 2,506,048 | -5.06(-2.11%) |
Dec 16, 2024 | 240.05 | 243.70 | 237.25 | 239.30 | 2,005,108 | +0.23(+0.10%) |
Dec 13, 2024 | 241.99 | 243.42 | 236.50 | 239.07 | 2,005,088 | +0.05(+0.02%) |
Dec 12, 2024 | 242.96 | 248.13 | 238.92 | 239.02 | 2,821,484 | +2.42(+1.02%) |
Dec 11, 2024 | 234.77 | 239.45 | 232.12 | 236.60 | 2,389,393 | +4.26(+1.83%) |
Dec 10, 2024 | 237.88 | 239.50 | 230.71 | 232.34 | 2,770,973 | -7.51(-3.13%) |
Dec 09, 2024 | 253.79 | 254.00 | 236.33 | 239.85 | 3,261,904 | -13.78(-5.43%) |
Dec 06, 2024 | 256.45 | 258.57 | 250.42 | 253.63 | 1,330,070 | -2.46(-0.96%) |
Dec 05, 2024 | 253.72 | 259.76 | 253.10 | 256.09 | 2,132,790 | +1.89(+0.74%) |
Dec 04, 2024 | 252.68 | 257.66 | 251.00 | 254.20 | 2,700,508 | +6.69(+2.70%) |
Dec 03, 2024 | 251.47 | 254.18 | 246.58 | 247.51 | 1,783,521 | -2.07(-0.83%) |