Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 07, 2025 | 141.84 | 143.69 | 140.75 | 141.35 | 1,154,179 | -1.02(-0.72%) |
Feb 06, 2025 | 145.18 | 145.98 | 141.69 | 142.37 | 1,329,326 | -3.16(-2.17%) |
Feb 05, 2025 | 142.90 | 147.00 | 142.64 | 145.53 | 1,173,481 | +3.04(+2.13%) |
Feb 04, 2025 | 141.08 | 143.98 | 141.07 | 142.49 | 1,055,794 | +0.15(+0.11%) |
Feb 03, 2025 | 142.80 | 144.50 | 141.64 | 142.34 | 1,109,940 | -1.59(-1.10%) |
Jan 31, 2025 | 145.20 | 147.40 | 143.63 | 143.93 | 1,402,244 | -2.30(-1.57%) |
Jan 30, 2025 | 145.84 | 147.64 | 145.24 | 146.23 | 1,110,752 | +1.82(+1.26%) |
Jan 29, 2025 | 145.10 | 147.38 | 143.34 | 144.41 | 1,483,907 | -1.08(-0.74%) |
Jan 28, 2025 | 148.29 | 148.55 | 145.08 | 145.49 | 1,301,746 | -3.27(-2.20%) |
Jan 27, 2025 | 146.55 | 149.67 | 146.55 | 148.76 | 1,661,982 | +2.56(+1.75%) |
Jan 24, 2025 | 143.45 | 146.33 | 141.97 | 146.20 | 1,303,130 | +2.53(+1.76%) |
Jan 23, 2025 | 143.14 | 143.77 | 139.83 | 143.67 | 1,465,982 | +0.92(+0.64%) |
Jan 22, 2025 | 140.75 | 143.15 | 139.71 | 142.75 | 1,082,659 | +1.77(+1.26%) |
Jan 21, 2025 | 141.00 | 142.09 | 140.59 | 140.98 | 1,183,064 | +0.43(+0.31%) |
Jan 17, 2025 | 143.13 | 143.50 | 140.06 | 140.55 | 1,150,006 | -0.68(-0.48%) |
Jan 16, 2025 | 140.49 | 142.39 | 140.05 | 141.23 | 1,198,757 | +0.23(+0.16%) |
Jan 15, 2025 | 145.46 | 146.15 | 140.87 | 141.00 | 1,555,909 | -2.06(-1.44%) |
Jan 14, 2025 | 149.92 | 150.22 | 142.42 | 143.06 | 1,709,009 | -7.12(-4.74%) |
Jan 13, 2025 | 148.92 | 150.48 | 145.82 | 150.18 | 1,142,778 | +1.36(+0.91%) |
Jan 10, 2025 | 149.18 | 150.20 | 147.65 | 148.82 | 1,256,394 | -1.93(-1.28%) |
Jan 08, 2025 | 152.27 | 152.82 | 150.07 | 150.75 | 1,038,788 | -2.40(-1.57%) |
Jan 07, 2025 | 153.11 | 156.37 | 152.91 | 153.15 | 1,110,265 | -0.12(-0.08%) |
Jan 06, 2025 | 151.93 | 153.60 | 151.62 | 153.27 | 1,319,766 | +1.06(+0.70%) |
Jan 03, 2025 | 149.73 | 152.97 | 149.73 | 152.21 | 1,188,709 | +2.21(+1.47%) |
Jan 02, 2025 | 153.84 | 154.12 | 149.84 | 150.00 | 1,097,114 | -2.92(-1.91%) |
Dec 31, 2024 | 152.92 | 0 | +2.73(+1.82%) | |||
Dec 30, 2024 | 150.92 | 151.18 | 148.19 | 150.19 | 1,163,700 | -1.12(-0.74%) |
Dec 27, 2024 | 148.74 | 151.88 | 148.23 | 151.31 | 1,128,486 | +1.41(+0.94%) |
Dec 26, 2024 | 148.00 | 150.68 | 147.83 | 149.90 | 846,019 | +0.88(+0.59%) |
Dec 24, 2024 | 148.67 | 149.41 | 147.07 | 149.02 | 524,903 | -0.36(-0.24%) |
Dec 23, 2024 | 146.00 | 149.92 | 145.52 | 149.38 | 1,534,870 | +2.91(+1.99%) |
Dec 20, 2024 | 145.64 | 147.85 | 145.07 | 146.47 | 5,776,170 | -1.45(-0.98%) |
Dec 19, 2024 | 146.60 | 148.25 | 145.24 | 147.92 | 1,104,580 | +1.13(+0.77%) |
Dec 18, 2024 | 150.01 | 151.49 | 146.57 | 146.79 | 1,495,679 | -3.85(-2.56%) |
Dec 17, 2024 | 150.16 | 154.24 | 149.93 | 150.64 | 1,377,823 | +0.15(+0.10%) |
Dec 16, 2024 | 149.00 | 152.25 | 148.60 | 150.49 | 1,897,149 | +0.46(+0.31%) |
Dec 13, 2024 | 154.57 | 154.57 | 149.94 | 150.03 | 1,608,570 | -5.30(-3.41%) |
Dec 12, 2024 | 156.70 | 158.20 | 155.21 | 155.33 | 1,050,099 | -2.13(-1.35%) |
Dec 11, 2024 | 156.37 | 158.15 | 153.69 | 157.46 | 1,395,338 | +1.14(+0.73%) |
Dec 10, 2024 | 157.34 | 158.10 | 154.99 | 156.32 | 1,862,334 | -0.14(-0.09%) |
Dec 09, 2024 | 157.21 | 160.74 | 155.75 | 156.46 | 1,483,404 | -1.32(-0.84%) |
Dec 06, 2024 | 159.06 | 160.83 | 157.35 | 157.78 | 947,661 | -1.48(-0.93%) |
Dec 05, 2024 | 161.10 | 162.62 | 158.31 | 159.26 | 1,037,263 | -1.66(-1.03%) |
Dec 04, 2024 | 160.85 | 161.36 | 159.12 | 160.92 | 1,157,450 | +0.07(+0.04%) |
Dec 03, 2024 | 162.62 | 163.77 | 160.72 | 160.85 | 1,210,786 | -3.38(-2.06%) |