Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 10, 2025 | 270.00 | 270.54 | 266.18 | 266.58 | 1,836,674 | -3.58(-1.33%) |
Feb 07, 2025 | 272.55 | 273.02 | 270.03 | 270.16 | 1,276,155 | -2.72(-1.00%) |
Feb 06, 2025 | 275.06 | 275.46 | 271.57 | 272.88 | 1,260,324 | +0.08(+0.03%) |
Feb 05, 2025 | 273.75 | 274.90 | 271.85 | 272.80 | 989,484 | +0.57(+0.21%) |
Feb 04, 2025 | 275.40 | 275.40 | 271.96 | 272.23 | 1,478,440 | -1.70(-0.62%) |
Feb 03, 2025 | 269.30 | 274.41 | 268.30 | 273.93 | 1,454,281 | +2.05(+0.75%) |
Jan 31, 2025 | 272.96 | 275.46 | 271.52 | 271.88 | 1,583,421 | -2.90(-1.06%) |
Jan 30, 2025 | 277.81 | 278.12 | 272.94 | 274.78 | 1,543,734 | -1.05(-0.38%) |
Jan 29, 2025 | 268.01 | 281.20 | 267.68 | 275.83 | 2,317,029 | +3.56(+1.31%) |
Jan 28, 2025 | 276.48 | 277.29 | 271.99 | 272.27 | 1,626,457 | -4.22(-1.53%) |
Jan 27, 2025 | 269.37 | 276.76 | 268.82 | 276.49 | 1,776,832 | +9.79(+3.67%) |
Jan 24, 2025 | 267.47 | 268.05 | 264.45 | 266.70 | 1,821,561 | +0.20(+0.08%) |
Jan 23, 2025 | 268.33 | 269.04 | 264.62 | 266.50 | 1,720,475 | -1.82(-0.68%) |
Jan 22, 2025 | 270.48 | 271.97 | 267.88 | 268.32 | 1,799,005 | -0.54(-0.20%) |
Jan 21, 2025 | 270.00 | 272.79 | 268.02 | 268.86 | 1,930,693 | -0.62(-0.23%) |
Jan 17, 2025 | 274.02 | 275.33 | 269.19 | 269.48 | 1,902,030 | -4.05(-1.48%) |
Jan 16, 2025 | 269.22 | 274.16 | 269.22 | 273.53 | 1,272,393 | +5.12(+1.91%) |
Jan 15, 2025 | 267.66 | 269.34 | 265.75 | 268.41 | 2,231,044 | +2.90(+1.09%) |
Jan 14, 2025 | 262.27 | 265.81 | 260.97 | 265.51 | 1,692,052 | +3.75(+1.43%) |
Jan 13, 2025 | 256.97 | 261.92 | 256.00 | 261.76 | 3,114,959 | +4.05(+1.57%) |
Jan 10, 2025 | 259.09 | 263.46 | 252.16 | 257.71 | 4,196,346 | -8.94(-3.35%) |
Jan 08, 2025 | 268.00 | 268.12 | 264.17 | 266.65 | 2,381,978 | -2.11(-0.79%) |
Jan 07, 2025 | 268.19 | 271.78 | 267.45 | 268.76 | 2,042,912 | +1.45(+0.54%) |
Jan 06, 2025 | 271.51 | 271.97 | 267.00 | 267.31 | 2,587,218 | -4.42(-1.63%) |
Jan 03, 2025 | 273.23 | 275.00 | 270.25 | 271.73 | 1,155,613 | -0.79(-0.29%) |
Jan 02, 2025 | 277.52 | 277.71 | 271.24 | 272.52 | 949,637 | -3.78(-1.37%) |
Dec 31, 2024 | 276.30 | 0 | +0.89(+0.32%) | |||
Dec 30, 2024 | 275.27 | 276.37 | 273.40 | 275.41 | 920,330 | -2.27(-0.82%) |
Dec 27, 2024 | 276.61 | 280.34 | 276.61 | 277.68 | 1,088,625 | -0.59(-0.21%) |
Dec 26, 2024 | 275.75 | 278.94 | 275.71 | 278.27 | 697,411 | +1.73(+0.63%) |
Dec 24, 2024 | 275.27 | 276.54 | 274.60 | 276.54 | 399,646 | +1.16(+0.42%) |
Dec 23, 2024 | 271.50 | 275.81 | 271.50 | 275.38 | 1,322,078 | +2.18(+0.80%) |
Dec 20, 2024 | 272.77 | 275.67 | 270.60 | 273.20 | 2,953,087 | -0.28(-0.10%) |
Dec 19, 2024 | 271.57 | 276.36 | 271.57 | 273.48 | 1,454,138 | +1.91(+0.70%) |
Dec 18, 2024 | 275.05 | 277.82 | 271.28 | 271.57 | 2,044,314 | -5.12(-1.85%) |
Dec 17, 2024 | 273.04 | 277.42 | 272.70 | 276.69 | 2,115,970 | +0.97(+0.35%) |
Dec 16, 2024 | 276.10 | 277.48 | 275.08 | 275.72 | 2,109,536 | -0.37(-0.13%) |
Dec 13, 2024 | 275.78 | 277.70 | 274.47 | 276.09 | 1,383,880 | +1.62(+0.59%) |
Dec 12, 2024 | 276.84 | 277.91 | 273.75 | 274.47 | 1,220,629 | -0.84(-0.30%) |
Dec 11, 2024 | 273.49 | 276.02 | 272.74 | 275.31 | 1,379,643 | +1.61(+0.59%) |
Dec 10, 2024 | 276.08 | 276.57 | 271.49 | 273.69 | 2,137,020 | -2.71(-0.98%) |
Dec 09, 2024 | 282.06 | 283.65 | 275.96 | 276.40 | 2,167,392 | -5.98(-2.12%) |
Dec 06, 2024 | 285.67 | 286.31 | 281.19 | 282.38 | 1,512,325 | -3.29(-1.15%) |
Dec 05, 2024 | 285.63 | 287.13 | 283.19 | 285.67 | 1,876,434 | +2.01(+0.71%) |
Dec 04, 2024 | 285.06 | 285.06 | 283.10 | 283.66 | 1,277,709 | -1.64(-0.58%) |
Dec 03, 2024 | 288.93 | 291.53 | 284.75 | 285.30 | 1,372,672 | -3.65(-1.26%) |