Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 11, 2025 | 153.80 | 159.41 | 153.49 | 158.26 | 1,890,420 | +3.79(+2.45%) |
Feb 10, 2025 | 155.46 | 155.83 | 153.00 | 154.47 | 1,614,714 | -0.46(-0.30%) |
Feb 07, 2025 | 154.06 | 156.56 | 153.55 | 154.93 | 2,395,038 | +2.59(+1.70%) |
Feb 06, 2025 | 155.25 | 156.69 | 150.51 | 152.34 | 4,131,357 | +6.42(+4.40%) |
Feb 05, 2025 | 141.00 | 146.33 | 140.13 | 145.92 | 3,891,561 | +1.18(+0.82%) |
Feb 04, 2025 | 147.53 | 147.54 | 143.95 | 144.74 | 2,195,395 | -3.05(-2.06%) |
Feb 03, 2025 | 148.00 | 148.98 | 146.48 | 147.79 | 1,766,151 | -1.46(-0.98%) |
Jan 31, 2025 | 150.00 | 151.65 | 147.66 | 149.25 | 1,977,515 | -2.89(-1.90%) |
Jan 30, 2025 | 150.24 | 152.21 | 149.20 | 152.14 | 1,646,287 | +2.91(+1.95%) |
Jan 29, 2025 | 150.30 | 150.55 | 148.54 | 149.23 | 1,217,026 | -0.50(-0.33%) |
Jan 28, 2025 | 153.73 | 154.26 | 149.30 | 149.73 | 1,538,841 | -3.99(-2.60%) |
Jan 27, 2025 | 153.28 | 155.59 | 152.50 | 153.72 | 2,309,361 | +3.01(+2.00%) |
Jan 24, 2025 | 149.38 | 151.56 | 147.60 | 150.71 | 1,501,469 | +0.82(+0.55%) |
Jan 23, 2025 | 150.52 | 151.50 | 148.74 | 149.89 | 1,837,130 | -1.23(-0.81%) |
Jan 22, 2025 | 153.60 | 153.61 | 150.42 | 151.12 | 1,563,190 | -2.45(-1.60%) |
Jan 21, 2025 | 153.00 | 155.20 | 152.20 | 153.57 | 1,743,933 | +0.70(+0.46%) |
Jan 17, 2025 | 153.47 | 155.22 | 152.12 | 152.87 | 1,937,412 | -1.15(-0.75%) |
Jan 16, 2025 | 151.00 | 155.02 | 150.55 | 154.02 | 1,973,275 | +2.27(+1.50%) |
Jan 15, 2025 | 155.31 | 156.08 | 150.31 | 151.75 | 3,584,036 | -3.56(-2.29%) |
Jan 14, 2025 | 156.61 | 157.27 | 154.46 | 155.31 | 2,179,850 | -1.97(-1.25%) |
Jan 13, 2025 | 159.17 | 159.51 | 156.90 | 157.28 | 2,731,205 | -0.92(-0.58%) |
Jan 10, 2025 | 162.20 | 162.90 | 156.10 | 158.20 | 3,028,047 | -4.02(-2.48%) |
Jan 08, 2025 | 165.00 | 165.40 | 159.87 | 162.22 | 2,833,897 | -3.30(-1.99%) |
Jan 07, 2025 | 166.70 | 169.00 | 165.38 | 165.52 | 1,302,901 | -1.22(-0.73%) |
Jan 06, 2025 | 168.44 | 168.89 | 165.78 | 166.74 | 1,387,591 | -2.29(-1.35%) |
Jan 03, 2025 | 169.03 | 170.40 | 167.95 | 169.03 | 932,667 | +0.24(+0.14%) |
Jan 02, 2025 | 171.20 | 171.28 | 167.63 | 168.79 | 864,523 | -0.56(-0.33%) |
Dec 31, 2024 | 169.35 | 0 | +0.68(+0.40%) | |||
Dec 30, 2024 | 171.62 | 171.86 | 167.52 | 168.67 | 1,771,506 | -3.09(-1.80%) |
Dec 27, 2024 | 169.57 | 172.12 | 169.51 | 171.76 | 1,066,267 | +1.58(+0.93%) |
Dec 26, 2024 | 169.60 | 172.27 | 169.00 | 170.18 | 992,461 | -0.31(-0.18%) |
Dec 24, 2024 | 169.00 | 170.49 | 167.96 | 170.49 | 429,606 | +1.49(+0.88%) |
Dec 23, 2024 | 169.30 | 170.21 | 166.69 | 169.00 | 1,172,882 | -1.26(-0.74%) |
Dec 20, 2024 | 169.21 | 172.04 | 168.59 | 170.26 | 2,535,400 | +1.18(+0.70%) |
Dec 19, 2024 | 171.59 | 172.44 | 169.05 | 169.08 | 1,243,375 | -3.38(-1.96%) |
Dec 18, 2024 | 175.50 | 175.50 | 171.87 | 172.46 | 1,837,759 | -5.17(-2.91%) |
Dec 17, 2024 | 177.84 | 181.56 | 176.75 | 177.63 | 1,838,704 | -0.57(-0.32%) |
Dec 16, 2024 | 182.10 | 184.02 | 177.25 | 178.20 | 2,245,389 | -4.90(-2.68%) |
Dec 13, 2024 | 183.39 | 184.43 | 181.69 | 183.10 | 2,012,582 | -0.85(-0.46%) |
Dec 12, 2024 | 175.88 | 184.52 | 175.75 | 183.95 | 3,761,478 | +6.95(+3.93%) |
Dec 11, 2024 | 178.65 | 183.21 | 174.28 | 177.00 | 6,250,591 | -10.19(-5.44%) |
Dec 10, 2024 | 193.59 | 196.82 | 185.95 | 187.19 | 5,011,788 | -6.46(-3.34%) |
Dec 09, 2024 | 174.05 | 208.03 | 173.61 | 193.65 | 14,375,103 | +18.95(+10.85%) |
Dec 06, 2024 | 175.40 | 177.02 | 173.78 | 174.70 | 2,332,274 | +0.20(+0.11%) |
Dec 05, 2024 | 177.28 | 177.33 | 173.05 | 174.50 | 1,953,353 | -3.37(-1.89%) |
Dec 04, 2024 | 178.44 | 185.00 | 174.35 | 177.87 | 4,591,579 | -1.61(-0.90%) |
Dec 03, 2024 | 177.34 | 181.82 | 176.22 | 179.48 | 3,986,554 | +1.66(+0.93%) |