Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 07, 2025 | 126.52 | 126.70 | 121.40 | 121.94 | 6,103,311 | -5.31(-4.17%) |
Feb 06, 2025 | 127.60 | 128.89 | 125.82 | 127.25 | 3,310,118 | -0.24(-0.19%) |
Feb 05, 2025 | 130.17 | 130.29 | 127.03 | 127.49 | 2,347,880 | -0.80(-0.62%) |
Feb 04, 2025 | 126.00 | 129.07 | 125.50 | 128.29 | 3,579,868 | +2.10(+1.66%) |
Feb 03, 2025 | 128.60 | 128.70 | 125.21 | 126.19 | 4,471,470 | -5.05(-3.85%) |
Jan 31, 2025 | 133.57 | 134.20 | 131.15 | 131.24 | 2,176,785 | -4.02(-2.97%) |
Jan 30, 2025 | 132.24 | 136.84 | 131.99 | 135.26 | 3,256,908 | +3.03(+2.29%) |
Jan 29, 2025 | 135.69 | 135.69 | 131.21 | 132.23 | 3,051,577 | -3.30(-2.43%) |
Jan 28, 2025 | 137.22 | 137.96 | 134.73 | 135.53 | 4,518,314 | -1.78(-1.30%) |
Jan 27, 2025 | 132.47 | 137.45 | 132.26 | 137.31 | 5,712,739 | +5.44(+4.13%) |
Jan 24, 2025 | 134.09 | 134.17 | 131.67 | 131.87 | 2,353,824 | -2.14(-1.60%) |
Jan 23, 2025 | 134.01 | 135.43 | 133.28 | 134.02 | 2,243,818 | -1.61(-1.19%) |
Jan 22, 2025 | 132.37 | 136.04 | 132.37 | 135.63 | 3,928,002 | +2.98(+2.25%) |
Jan 21, 2025 | 135.51 | 138.68 | 132.00 | 132.65 | 6,383,880 | -3.86(-2.83%) |
Jan 17, 2025 | 137.52 | 138.66 | 135.74 | 136.51 | 4,183,858 | +0.82(+0.60%) |
Jan 16, 2025 | 133.61 | 136.15 | 132.02 | 135.69 | 4,143,478 | +2.04(+1.53%) |
Jan 15, 2025 | 137.08 | 138.39 | 132.42 | 133.65 | 5,044,874 | +3.27(+2.51%) |
Jan 14, 2025 | 129.34 | 130.38 | 127.21 | 130.38 | 4,507,122 | +3.47(+2.74%) |
Jan 13, 2025 | 124.89 | 127.38 | 123.85 | 126.91 | 3,103,007 | +1.95(+1.56%) |
Jan 10, 2025 | 128.15 | 128.85 | 124.77 | 124.96 | 4,746,110 | -3.84(-2.98%) |
Jan 08, 2025 | 127.35 | 129.28 | 126.26 | 128.80 | 3,071,541 | +0.39(+0.30%) |
Jan 07, 2025 | 130.20 | 131.34 | 128.11 | 128.41 | 2,541,982 | -1.85(-1.42%) |
Jan 06, 2025 | 131.94 | 132.87 | 130.07 | 130.26 | 2,481,451 | -0.79(-0.60%) |
Jan 03, 2025 | 130.90 | 131.97 | 130.06 | 131.06 | 2,161,145 | +1.46(+1.12%) |
Jan 02, 2025 | 133.10 | 133.39 | 129.35 | 129.60 | 1,989,672 | -1.93(-1.47%) |
Dec 31, 2024 | 131.53 | 0 | +0.16(+0.12%) | |||
Dec 30, 2024 | 132.13 | 132.26 | 128.97 | 131.36 | 2,995,169 | -0.95(-0.72%) |
Dec 27, 2024 | 133.10 | 134.68 | 131.76 | 132.32 | 2,108,942 | -1.40(-1.05%) |
Dec 26, 2024 | 132.14 | 134.55 | 131.96 | 133.72 | 2,763,107 | +0.62(+0.46%) |
Dec 24, 2024 | 132.61 | 134.36 | 132.61 | 133.10 | 2,207,089 | +0.00(+0.00%) |
Dec 23, 2024 | 132.72 | 134.33 | 132.34 | 133.10 | 3,836,069 | -0.08(-0.06%) |
Dec 20, 2024 | 132.99 | 134.92 | 131.72 | 133.18 | 9,392,784 | -0.37(-0.27%) |
Dec 19, 2024 | 132.14 | 137.75 | 130.41 | 133.54 | 5,174,076 | -7.20(-5.12%) |
Dec 18, 2024 | 146.09 | 147.57 | 140.48 | 140.75 | 4,796,717 | -5.34(-3.66%) |
Dec 17, 2024 | 146.14 | 148.03 | 145.50 | 146.09 | 2,147,907 | -0.43(-0.30%) |
Dec 16, 2024 | 148.91 | 151.19 | 146.18 | 146.53 | 3,374,891 | -2.38(-1.60%) |
Dec 13, 2024 | 148.46 | 149.63 | 146.91 | 148.91 | 2,862,190 | -1.04(-0.69%) |
Dec 12, 2024 | 150.57 | 151.85 | 149.57 | 149.95 | 2,607,497 | -2.59(-1.70%) |
Dec 11, 2024 | 156.84 | 157.16 | 152.28 | 152.54 | 2,787,169 | -3.39(-2.17%) |
Dec 10, 2024 | 155.39 | 157.71 | 154.35 | 155.93 | 2,522,071 | -4.19(-2.61%) |
Dec 09, 2024 | 159.14 | 160.34 | 157.18 | 160.12 | 2,317,183 | +2.47(+1.57%) |
Dec 06, 2024 | 162.57 | 163.00 | 157.15 | 157.65 | 2,629,178 | -1.49(-0.93%) |
Dec 05, 2024 | 161.72 | 162.22 | 158.79 | 159.13 | 2,193,118 | -2.31(-1.43%) |
Dec 04, 2024 | 164.84 | 165.41 | 160.15 | 161.45 | 2,306,588 | -5.97(-3.57%) |
Dec 03, 2024 | 168.59 | 169.41 | 166.96 | 167.42 | 1,453,166 | +0.11(+0.06%) |