Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 428.92 | 428.92 | 422.24 | 426.29 | 303,336 | -1.26(-0.29%) |
Feb 13, 2025 | 437.58 | 439.34 | 421.43 | 427.55 | 519,362 | -5.94(-1.37%) |
Feb 12, 2025 | 433.74 | 438.71 | 431.01 | 433.49 | 603,926 | -12.75(-2.86%) |
Feb 11, 2025 | 461.65 | 463.76 | 443.02 | 446.24 | 373,172 | -20.27(-4.35%) |
Feb 10, 2025 | 463.37 | 469.29 | 461.00 | 466.51 | 345,758 | +4.76(+1.03%) |
Feb 07, 2025 | 470.93 | 471.78 | 460.15 | 461.75 | 331,805 | -5.42(-1.16%) |
Feb 06, 2025 | 460.00 | 467.70 | 457.79 | 467.17 | 422,007 | +10.52(+2.30%) |
Feb 05, 2025 | 450.35 | 463.64 | 448.09 | 456.65 | 357,993 | +11.65(+2.62%) |
Feb 04, 2025 | 450.28 | 452.32 | 442.55 | 445.00 | 386,884 | -3.40(-0.76%) |
Feb 03, 2025 | 436.94 | 453.29 | 432.12 | 448.40 | 635,199 | +0.34(+0.08%) |
Jan 31, 2025 | 453.67 | 458.32 | 441.89 | 448.06 | 701,489 | -0.63(-0.14%) |
Jan 30, 2025 | 444.96 | 454.98 | 440.84 | 448.69 | 589,780 | +9.28(+2.11%) |
Jan 29, 2025 | 440.73 | 450.52 | 435.00 | 439.41 | 506,309 | +1.14(+0.26%) |
Jan 28, 2025 | 441.32 | 444.63 | 430.14 | 438.27 | 1,086,903 | +8.27(+1.92%) |
Jan 27, 2025 | 487.11 | 487.12 | 428.93 | 430.00 | 1,611,040 | -101.65(-19.12%) |
Jan 24, 2025 | 534.07 | 534.39 | 523.47 | 531.65 | 285,710 | -0.15(-0.03%) |
Jan 23, 2025 | 530.42 | 533.53 | 523.50 | 531.80 | 364,999 | -4.19(-0.78%) |
Jan 22, 2025 | 535.25 | 545.29 | 532.38 | 535.99 | 383,142 | +8.83(+1.68%) |
Jan 21, 2025 | 516.17 | 527.51 | 510.57 | 527.16 | 411,722 | +20.69(+4.09%) |
Jan 17, 2025 | 514.49 | 514.49 | 502.70 | 506.47 | 375,435 | -4.52(-0.88%) |
Jan 16, 2025 | 507.07 | 516.53 | 504.89 | 510.99 | 313,568 | +9.22(+1.84%) |
Jan 15, 2025 | 502.04 | 509.32 | 498.07 | 501.77 | 444,690 | +9.10(+1.85%) |
Jan 14, 2025 | 473.56 | 494.16 | 471.75 | 492.67 | 407,655 | +25.12(+5.37%) |
Jan 13, 2025 | 459.78 | 469.61 | 456.85 | 467.55 | 312,522 | +0.74(+0.16%) |
Jan 10, 2025 | 471.26 | 471.49 | 463.16 | 466.81 | 351,697 | -8.82(-1.85%) |
Jan 08, 2025 | 469.15 | 475.74 | 461.85 | 475.62 | 360,921 | +5.68(+1.21%) |
Jan 07, 2025 | 479.73 | 480.61 | 456.12 | 469.95 | 430,017 | -8.94(-1.87%) |
Jan 06, 2025 | 476.58 | 486.24 | 474.76 | 478.89 | 479,683 | +5.48(+1.16%) |
Jan 03, 2025 | 459.29 | 473.84 | 459.29 | 473.41 | 390,370 | +16.01(+3.50%) |
Jan 02, 2025 | 455.76 | 463.65 | 453.06 | 457.40 | 308,681 | +3.73(+0.82%) |
Dec 31, 2024 | 453.67 | 0 | -3.35(-0.73%) | |||
Dec 30, 2024 | 456.05 | 460.36 | 449.78 | 457.02 | 292,025 | -2.13(-0.46%) |
Dec 27, 2024 | 462.37 | 463.89 | 454.29 | 459.15 | 177,668 | -7.20(-1.54%) |
Dec 26, 2024 | 462.77 | 466.54 | 460.03 | 466.35 | 145,006 | +3.09(+0.67%) |
Dec 24, 2024 | 464.11 | 465.25 | 460.98 | 463.26 | 134,958 | +0.23(+0.05%) |
Dec 23, 2024 | 464.08 | 464.77 | 457.22 | 463.03 | 192,097 | -2.56(-0.55%) |
Dec 20, 2024 | 458.38 | 470.71 | 454.51 | 465.59 | 868,056 | +2.22(+0.48%) |
Dec 19, 2024 | 469.95 | 476.97 | 461.43 | 463.37 | 223,032 | -0.82(-0.18%) |
Dec 18, 2024 | 479.66 | 484.66 | 464.01 | 464.19 | 556,187 | -12.47(-2.62%) |
Dec 17, 2024 | 477.29 | 481.54 | 470.31 | 476.66 | 440,196 | -7.65(-1.58%) |
Dec 16, 2024 | 478.50 | 487.02 | 476.76 | 484.31 | 343,524 | +5.27(+1.10%) |
Dec 13, 2024 | 479.50 | 484.39 | 476.35 | 479.04 | 266,250 | -0.97(-0.20%) |
Dec 12, 2024 | 481.75 | 484.30 | 476.59 | 480.01 | 250,110 | -0.71(-0.15%) |
Dec 11, 2024 | 482.10 | 482.76 | 476.50 | 480.72 | 319,367 | +6.65(+1.40%) |
Dec 10, 2024 | 482.35 | 485.07 | 473.42 | 474.07 | 349,508 | -4.28(-0.89%) |
Dec 09, 2024 | 505.63 | 508.78 | 468.32 | 478.35 | 556,917 | -30.42(-5.98%) |
Dec 06, 2024 | 513.49 | 513.49 | 504.10 | 508.78 | 313,510 | -4.49(-0.87%) |
Dec 05, 2024 | 513.74 | 517.84 | 507.99 | 513.26 | 323,381 | -1.19(-0.23%) |
Dec 04, 2024 | 510.79 | 514.61 | 507.13 | 514.45 | 336,794 | +5.12(+1.00%) |
Dec 03, 2024 | 506.99 | 510.51 | 500.80 | 509.34 | 340,887 | +4.50(+0.89%) |