Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 20, 2025 | 225.54 | 229.56 | 224.01 | 226.26 | 1,924,205 | +0.75(+0.33%) |
Mar 19, 2025 | 223.80 | 225.89 | 222.42 | 225.51 | 1,944,221 | +2.56(+1.15%) |
Mar 18, 2025 | 224.87 | 225.58 | 222.57 | 222.95 | 1,811,836 | -2.90(-1.28%) |
Mar 17, 2025 | 225.00 | 226.63 | 223.40 | 225.85 | 2,821,357 | +1.41(+0.63%) |
Mar 14, 2025 | 224.34 | 224.76 | 221.02 | 224.44 | 2,672,431 | +1.78(+0.80%) |
Mar 13, 2025 | 227.73 | 228.35 | 220.17 | 222.66 | 3,192,869 | -5.67(-2.48%) |
Mar 12, 2025 | 233.01 | 234.75 | 226.40 | 228.33 | 2,825,478 | -4.34(-1.87%) |
Mar 11, 2025 | 241.82 | 242.03 | 231.59 | 232.67 | 3,294,750 | -9.71(-4.01%) |
Mar 10, 2025 | 242.50 | 246.62 | 241.07 | 242.38 | 2,497,237 | -0.28(-0.12%) |
Mar 07, 2025 | 242.06 | 243.05 | 238.35 | 242.66 | 2,570,622 | -0.84(-0.34%) |
Mar 06, 2025 | 241.82 | 245.31 | 240.04 | 243.50 | 2,613,780 | +0.54(+0.22%) |
Mar 05, 2025 | 238.00 | 243.00 | 237.80 | 242.96 | 3,175,823 | +3.11(+1.30%) |
Mar 04, 2025 | 244.60 | 244.67 | 239.08 | 239.85 | 2,791,789 | -6.31(-2.56%) |
Mar 03, 2025 | 248.68 | 249.68 | 243.80 | 246.16 | 2,740,949 | -2.48(-1.00%) |
Feb 28, 2025 | 248.17 | 249.71 | 244.30 | 248.64 | 3,011,116 | +3.14(+1.28%) |
Feb 27, 2025 | 247.08 | 248.45 | 244.93 | 245.50 | 2,841,145 | -1.57(-0.64%) |
Feb 26, 2025 | 251.93 | 252.95 | 241.18 | 247.07 | 4,663,752 | +4.68(+1.93%) |
Feb 25, 2025 | 238.00 | 244.44 | 238.00 | 242.39 | 4,373,446 | +5.31(+2.24%) |
Feb 24, 2025 | 238.84 | 239.46 | 235.93 | 237.08 | 4,868,366 | -2.09(-0.87%) |
Feb 21, 2025 | 247.38 | 247.74 | 238.75 | 239.17 | 3,164,994 | -7.25(-2.94%) |
Feb 20, 2025 | 246.18 | 246.68 | 244.11 | 246.42 | 2,025,757 | -0.26(-0.11%) |
Feb 19, 2025 | 247.25 | 248.88 | 245.12 | 246.68 | 2,513,279 | -4.03(-1.61%) |
Feb 18, 2025 | 250.47 | 251.36 | 248.39 | 250.71 | 1,989,445 | -1.08(-0.43%) |
Feb 14, 2025 | 254.50 | 256.42 | 251.25 | 251.79 | 1,805,891 | -0.87(-0.34%) |
Feb 13, 2025 | 251.63 | 253.31 | 250.14 | 252.66 | 1,832,058 | +2.40(+0.96%) |
Feb 12, 2025 | 250.75 | 251.00 | 246.51 | 250.26 | 2,634,035 | -6.77(-2.63%) |
Feb 11, 2025 | 256.00 | 257.93 | 255.60 | 257.03 | 1,549,870 | +0.59(+0.23%) |
Feb 10, 2025 | 255.32 | 256.86 | 252.56 | 256.44 | 1,980,628 | +4.50(+1.79%) |
Feb 07, 2025 | 256.82 | 257.35 | 251.35 | 251.94 | 2,163,803 | -5.01(-1.95%) |
Feb 06, 2025 | 260.11 | 260.61 | 255.71 | 256.95 | 2,397,389 | -1.52(-0.59%) |
Feb 05, 2025 | 258.91 | 259.44 | 254.87 | 258.47 | 1,693,296 | +1.24(+0.48%) |
Feb 04, 2025 | 255.95 | 258.23 | 255.12 | 257.23 | 1,976,296 | +0.73(+0.28%) |
Feb 03, 2025 | 256.04 | 258.68 | 252.38 | 256.50 | 1,861,964 | -3.54(-1.36%) |
Jan 31, 2025 | 262.28 | 264.18 | 259.61 | 260.04 | 1,735,529 | -3.96(-1.50%) |
Jan 30, 2025 | 263.65 | 266.56 | 262.45 | 264.00 | 1,629,356 | +2.27(+0.87%) |
Jan 29, 2025 | 265.20 | 266.60 | 261.41 | 261.73 | 2,092,368 | -2.68(-1.01%) |
Jan 28, 2025 | 266.25 | 266.95 | 263.61 | 264.41 | 1,459,101 | -4.01(-1.49%) |
Jan 27, 2025 | 263.13 | 269.19 | 263.00 | 268.42 | 2,180,054 | +6.22(+2.37%) |
Jan 24, 2025 | 260.90 | 262.98 | 259.38 | 262.20 | 2,021,680 | +0.88(+0.34%) |
Jan 23, 2025 | 257.80 | 261.50 | 257.80 | 261.32 | 2,614,253 | +3.32(+1.29%) |
Jan 22, 2025 | 262.55 | 262.55 | 257.74 | 258.00 | 2,074,126 | -5.20(-1.98%) |
Jan 21, 2025 | 261.86 | 265.68 | 261.55 | 263.20 | 2,816,126 | +3.28(+1.26%) |
Jan 17, 2025 | 258.83 | 260.88 | 257.27 | 259.92 | 2,770,802 | +2.27(+0.88%) |
Jan 16, 2025 | 255.68 | 258.40 | 254.80 | 257.65 | 1,890,533 | +2.05(+0.80%) |
Jan 15, 2025 | 256.71 | 258.62 | 254.94 | 255.60 | 2,891,729 | +5.51(+2.20%) |
Jan 14, 2025 | 248.92 | 251.27 | 248.20 | 250.10 | 2,064,037 | +2.52(+1.02%) |
Jan 13, 2025 | 247.00 | 250.06 | 245.67 | 247.58 | 2,702,524 | +0.76(+0.31%) |
Jan 10, 2025 | 245.93 | 248.91 | 243.44 | 246.82 | 2,549,079 | +1.01(+0.41%) |
Jan 08, 2025 | 244.37 | 246.16 | 241.90 | 245.82 | 2,375,266 | +0.32(+0.13%) |
Jan 07, 2025 | 249.04 | 250.56 | 245.06 | 245.50 | 1,811,410 | -3.16(-1.27%) |
Jan 06, 2025 | 247.66 | 251.60 | 246.21 | 248.65 | 2,584,651 | +1.25(+0.51%) |
Jan 03, 2025 | 247.04 | 247.69 | 244.85 | 247.40 | 1,897,513 | +1.49(+0.61%) |