Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 11, 2025 | 226.09 | 226.89 | 225.07 | 226.75 | 1,297,787 | +0.66(+0.29%) |
Feb 10, 2025 | 224.76 | 226.16 | 223.57 | 226.09 | 1,077,829 | +1.18(+0.52%) |
Feb 07, 2025 | 224.88 | 226.19 | 223.90 | 224.91 | 1,308,461 | -0.01(-0.00%) |
Feb 06, 2025 | 224.63 | 225.66 | 223.52 | 224.92 | 1,151,240 | +0.15(+0.07%) |
Feb 05, 2025 | 223.60 | 225.13 | 223.00 | 224.77 | 1,396,998 | +2.63(+1.18%) |
Feb 04, 2025 | 222.12 | 224.10 | 221.69 | 222.14 | 2,213,812 | -1.58(-0.71%) |
Feb 03, 2025 | 218.91 | 225.89 | 218.51 | 223.72 | 2,116,186 | +3.46(+1.57%) |
Jan 31, 2025 | 221.60 | 222.45 | 219.67 | 220.26 | 1,947,696 | -2.17(-0.98%) |
Jan 30, 2025 | 215.49 | 222.73 | 214.72 | 222.43 | 3,162,296 | +12.88(+6.15%) |
Jan 29, 2025 | 212.95 | 213.91 | 209.43 | 209.55 | 2,151,769 | -4.10(-1.92%) |
Jan 28, 2025 | 213.96 | 214.23 | 212.56 | 213.65 | 2,429,546 | +0.02(+0.01%) |
Jan 27, 2025 | 211.53 | 213.98 | 210.54 | 213.63 | 1,593,250 | +4.20(+2.01%) |
Jan 24, 2025 | 210.16 | 210.52 | 208.93 | 209.43 | 1,185,156 | -0.67(-0.32%) |
Jan 23, 2025 | 211.67 | 212.20 | 209.57 | 210.10 | 1,295,165 | -1.34(-0.63%) |
Jan 22, 2025 | 212.43 | 212.86 | 209.73 | 211.44 | 2,148,664 | -1.49(-0.70%) |
Jan 21, 2025 | 212.85 | 213.68 | 211.51 | 212.93 | 1,864,115 | +1.22(+0.58%) |
Jan 17, 2025 | 211.81 | 213.25 | 210.81 | 211.71 | 1,663,816 | +0.70(+0.33%) |
Jan 16, 2025 | 207.81 | 211.36 | 207.71 | 211.01 | 1,589,279 | +3.01(+1.45%) |
Jan 15, 2025 | 208.57 | 208.98 | 206.57 | 208.00 | 1,655,365 | +0.83(+0.40%) |
Jan 14, 2025 | 206.81 | 207.72 | 205.10 | 207.17 | 1,350,019 | -0.36(-0.17%) |
Jan 13, 2025 | 206.66 | 207.56 | 205.00 | 207.53 | 1,459,186 | +0.28(+0.14%) |
Jan 10, 2025 | 207.00 | 209.68 | 206.25 | 207.25 | 2,564,697 | +0.67(+0.32%) |
Jan 08, 2025 | 204.16 | 206.94 | 203.74 | 206.58 | 2,005,216 | +3.19(+1.57%) |
Jan 07, 2025 | 202.20 | 203.83 | 202.03 | 203.39 | 2,016,803 | +1.63(+0.81%) |
Jan 06, 2025 | 201.02 | 202.02 | 200.18 | 201.76 | 1,335,588 | +0.11(+0.05%) |
Jan 03, 2025 | 200.50 | 202.51 | 200.34 | 201.65 | 1,123,495 | +1.11(+0.55%) |
Jan 02, 2025 | 202.87 | 203.02 | 199.69 | 200.54 | 1,818,322 | -1.25(-0.62%) |
Dec 31, 2024 | 201.79 | 0 | -0.48(-0.24%) | |||
Dec 30, 2024 | 202.21 | 203.08 | 201.27 | 202.27 | 1,209,685 | -1.75(-0.86%) |
Dec 27, 2024 | 203.99 | 205.79 | 203.01 | 204.02 | 878,696 | -1.00(-0.49%) |
Dec 26, 2024 | 204.25 | 205.97 | 204.10 | 205.02 | 736,677 | -0.36(-0.18%) |
Dec 24, 2024 | 203.27 | 205.45 | 202.43 | 205.38 | 711,472 | +1.58(+0.78%) |
Dec 23, 2024 | 205.20 | 205.74 | 202.00 | 203.80 | 1,710,114 | -2.03(-0.99%) |
Dec 20, 2024 | 206.39 | 207.30 | 204.45 | 205.83 | 3,685,718 | +0.33(+0.16%) |
Dec 19, 2024 | 205.01 | 207.88 | 204.55 | 205.50 | 1,387,821 | +0.07(+0.03%) |
Dec 18, 2024 | 209.00 | 209.35 | 205.14 | 205.43 | 1,945,082 | -3.57(-1.71%) |
Dec 17, 2024 | 211.30 | 211.93 | 208.07 | 209.00 | 3,161,652 | -2.64(-1.25%) |
Dec 16, 2024 | 213.86 | 214.81 | 211.47 | 211.64 | 1,513,415 | -1.56(-0.73%) |
Dec 13, 2024 | 214.35 | 214.74 | 212.21 | 213.20 | 1,344,391 | -1.25(-0.58%) |
Dec 12, 2024 | 215.07 | 216.07 | 214.00 | 214.45 | 1,425,891 | -0.07(-0.03%) |
Dec 11, 2024 | 216.60 | 216.94 | 213.50 | 214.52 | 1,676,546 | -1.56(-0.72%) |
Dec 10, 2024 | 218.45 | 218.45 | 215.88 | 216.08 | 2,107,071 | -1.39(-0.64%) |
Dec 09, 2024 | 221.15 | 222.84 | 216.82 | 217.47 | 1,652,579 | -4.72(-2.12%) |
Dec 06, 2024 | 224.33 | 225.17 | 221.85 | 222.19 | 1,787,866 | -1.11(-0.50%) |
Dec 05, 2024 | 223.50 | 223.72 | 222.43 | 223.30 | 1,188,973 | -1.24(-0.55%) |
Dec 04, 2024 | 223.65 | 225.07 | 223.45 | 224.54 | 1,855,131 | +0.28(+0.12%) |
Dec 03, 2024 | 224.51 | 225.25 | 223.75 | 224.26 | 1,951,471 | -0.11(-0.05%) |