Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 241.25 | 245.55 | 240.99 | 244.60 | 40,896,228 | +3.07(+1.27%) |
Feb 13, 2025 | 236.91 | 242.34 | 235.57 | 241.53 | 53,545,008 | +4.66(+1.97%) |
Feb 12, 2025 | 231.20 | 236.96 | 230.68 | 236.87 | 45,203,360 | +4.25(+1.83%) |
Feb 11, 2025 | 228.20 | 235.23 | 228.13 | 232.62 | 53,678,268 | +4.97(+2.18%) |
Feb 10, 2025 | 229.57 | 230.59 | 227.20 | 227.65 | 33,038,456 | +0.02(+0.01%) |
Feb 07, 2025 | 232.60 | 234.00 | 227.26 | 227.63 | 39,707,536 | -5.59(-2.40%) |
Feb 06, 2025 | 231.28 | 233.80 | 230.43 | 233.22 | 29,837,544 | +0.75(+0.32%) |
Feb 05, 2025 | 228.53 | 232.67 | 228.27 | 232.47 | 39,620,928 | -0.33(-0.14%) |
Feb 04, 2025 | 227.25 | 233.13 | 226.65 | 232.80 | 45,459,352 | +4.79(+2.10%) |
Feb 03, 2025 | 229.99 | 231.83 | 225.70 | 228.01 | 72,912,576 | -7.99(-3.39%) |
Jan 31, 2025 | 247.19 | 247.19 | 233.44 | 236.00 | 101,676,640 | -1.59(-0.67%) |
Jan 30, 2025 | 238.66 | 240.79 | 237.21 | 237.59 | 54,799,772 | -1.77(-0.74%) |
Jan 29, 2025 | 234.12 | 239.85 | 234.01 | 239.36 | 45,906,456 | +1.10(+0.46%) |
Jan 28, 2025 | 230.85 | 240.19 | 230.81 | 238.26 | 75,991,232 | +8.40(+3.65%) |
Jan 27, 2025 | 224.02 | 232.15 | 223.98 | 229.86 | 94,967,952 | +7.08(+3.18%) |
Jan 24, 2025 | 224.78 | 225.63 | 221.41 | 222.78 | 54,698,844 | -0.88(-0.39%) |
Jan 23, 2025 | 224.74 | 227.03 | 222.30 | 223.66 | 60,534,600 | -0.17(-0.08%) |
Jan 22, 2025 | 219.79 | 224.12 | 219.79 | 223.83 | 64,030,240 | +1.19(+0.53%) |
Jan 21, 2025 | 224.00 | 224.42 | 219.38 | 222.64 | 97,844,104 | -7.34(-3.19%) |
Jan 17, 2025 | 232.12 | 232.29 | 228.48 | 229.98 | 68,488,672 | +1.72(+0.75%) |
Jan 16, 2025 | 237.35 | 238.01 | 228.03 | 228.26 | 71,607,904 | -9.61(-4.04%) |
Jan 15, 2025 | 234.63 | 238.96 | 234.43 | 237.87 | 39,790,488 | +4.59(+1.97%) |
Jan 14, 2025 | 234.75 | 236.12 | 232.47 | 233.28 | 39,393,764 | -1.12(-0.48%) |
Jan 13, 2025 | 233.53 | 234.67 | 229.72 | 234.40 | 49,558,160 | -2.45(-1.03%) |
Jan 10, 2025 | 240.01 | 240.16 | 233.00 | 236.85 | 61,786,752 | -5.85(-2.41%) |
Jan 08, 2025 | 241.92 | 243.71 | 240.05 | 242.70 | 38,644,168 | +0.49(+0.20%) |
Jan 07, 2025 | 242.98 | 245.55 | 241.35 | 242.21 | 40,799,044 | -2.79(-1.14%) |
Jan 06, 2025 | 244.31 | 247.33 | 243.20 | 245.00 | 45,007,864 | +1.64(+0.67%) |
Jan 03, 2025 | 243.36 | 244.18 | 241.89 | 243.36 | 40,244,544 | -0.49(-0.20%) |
Jan 02, 2025 | 248.93 | 249.10 | 241.82 | 243.85 | 56,928,904 | -6.57(-2.62%) |
Dec 31, 2024 | 250.42 | 0 | -1.78(-0.71%) | |||
Dec 30, 2024 | 252.23 | 253.50 | 250.75 | 252.20 | 35,500,652 | -3.39(-1.33%) |
Dec 27, 2024 | 257.83 | 258.70 | 253.06 | 255.59 | 42,355,912 | -3.43(-1.32%) |
Dec 26, 2024 | 258.19 | 260.10 | 257.63 | 259.02 | 27,237,532 | +0.82(+0.32%) |
Dec 24, 2024 | 255.49 | 258.21 | 255.29 | 258.20 | 23,245,164 | +2.93(+1.15%) |
Dec 23, 2024 | 254.77 | 255.65 | 253.45 | 255.27 | 40,830,056 | +0.78(+0.31%) |
Dec 20, 2024 | 248.04 | 255.00 | 245.69 | 254.49 | 167,171,456 | +4.43(+1.77%) |
Dec 19, 2024 | 247.50 | 252.00 | 247.09 | 250.06 | 34,961,652 | +2.01(+0.81%) |
Dec 18, 2024 | 252.16 | 254.28 | 247.74 | 248.05 | 56,638,496 | -5.43(-2.14%) |
Dec 17, 2024 | 250.08 | 253.83 | 249.78 | 253.48 | 51,322,520 | +2.44(+0.97%) |
Dec 16, 2024 | 247.99 | 251.38 | 247.65 | 251.04 | 52,194,088 | +2.91(+1.17%) |
Dec 13, 2024 | 247.81 | 249.29 | 246.24 | 248.13 | 33,234,180 | +0.17(+0.07%) |
Dec 12, 2024 | 246.89 | 248.74 | 245.68 | 247.96 | 32,723,486 | +1.47(+0.60%) |
Dec 11, 2024 | 247.96 | 250.80 | 246.26 | 246.49 | 45,148,736 | -1.28(-0.52%) |
Dec 10, 2024 | 246.89 | 248.21 | 245.34 | 247.77 | 36,904,940 | +1.02(+0.41%) |
Dec 09, 2024 | 241.83 | 247.24 | 241.75 | 246.75 | 44,602,640 | +3.91(+1.61%) |
Dec 06, 2024 | 242.90 | 244.63 | 242.08 | 242.84 | 36,870,872 | -0.20(-0.08%) |
Dec 05, 2024 | 243.99 | 244.54 | 242.13 | 243.04 | 40,403,292 | +0.03(+0.01%) |
Dec 04, 2024 | 242.87 | 244.11 | 241.25 | 243.01 | 44,353,976 | +0.36(+0.15%) |
Dec 03, 2024 | 239.81 | 242.76 | 238.90 | 242.65 | 38,808,864 | +3.06(+1.28%) |