Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 141.94 | 144.48 | 141.78 | 144.42 | 463,146 | +2.82(+1.99%) |
Feb 13, 2025 | 142.47 | 142.47 | 140.26 | 141.60 | 408,211 | -0.35(-0.25%) |
Feb 12, 2025 | 141.85 | 142.63 | 140.76 | 141.95 | 509,934 | -1.08(-0.76%) |
Feb 11, 2025 | 142.44 | 143.56 | 142.33 | 143.03 | 397,598 | -0.30(-0.21%) |
Feb 10, 2025 | 143.27 | 143.84 | 142.57 | 143.33 | 527,971 | +0.60(+0.42%) |
Feb 07, 2025 | 143.71 | 144.28 | 142.40 | 142.73 | 671,866 | -0.73(-0.51%) |
Feb 06, 2025 | 142.73 | 144.04 | 142.00 | 143.46 | 543,521 | +0.66(+0.46%) |
Feb 05, 2025 | 141.59 | 142.92 | 140.65 | 142.80 | 587,147 | +2.79(+1.99%) |
Feb 04, 2025 | 138.67 | 140.87 | 138.67 | 140.01 | 618,132 | +0.79(+0.57%) |
Feb 03, 2025 | 139.66 | 141.59 | 138.91 | 139.22 | 953,668 | -3.29(-2.31%) |
Jan 31, 2025 | 143.24 | 144.18 | 141.29 | 142.51 | 872,135 | +0.60(+0.42%) |
Jan 30, 2025 | 141.92 | 143.97 | 141.32 | 141.91 | 725,519 | +0.61(+0.43%) |
Jan 29, 2025 | 142.06 | 142.57 | 140.17 | 141.30 | 605,907 | -0.49(-0.35%) |
Jan 28, 2025 | 141.96 | 142.61 | 140.88 | 141.79 | 518,244 | +0.60(+0.42%) |
Jan 27, 2025 | 140.96 | 142.22 | 140.44 | 141.19 | 774,138 | -1.31(-0.92%) |
Jan 24, 2025 | 142.84 | 143.77 | 141.36 | 142.50 | 404,404 | -0.25(-0.18%) |
Jan 23, 2025 | 140.41 | 143.16 | 140.32 | 142.75 | 572,097 | +1.69(+1.19%) |
Jan 22, 2025 | 140.42 | 141.15 | 139.11 | 141.06 | 668,919 | +0.73(+0.52%) |
Jan 21, 2025 | 137.08 | 141.69 | 137.04 | 140.34 | 793,781 | +3.66(+2.68%) |
Jan 17, 2025 | 137.56 | 137.88 | 136.11 | 136.68 | 643,461 | -0.07(-0.05%) |
Jan 16, 2025 | 135.97 | 137.23 | 134.78 | 136.75 | 666,936 | +0.91(+0.67%) |
Jan 15, 2025 | 137.58 | 137.62 | 134.06 | 135.84 | 1,010,730 | +0.22(+0.16%) |
Jan 14, 2025 | 132.97 | 135.65 | 132.05 | 135.62 | 894,639 | +3.19(+2.41%) |
Jan 13, 2025 | 132.59 | 133.69 | 129.85 | 132.43 | 1,143,928 | -1.17(-0.87%) |
Jan 10, 2025 | 125.86 | 134.07 | 122.22 | 133.60 | 1,510,659 | +11.87(+9.75%) |
Jan 08, 2025 | 121.70 | 122.22 | 119.50 | 121.72 | 805,482 | -1.13(-0.92%) |
Jan 07, 2025 | 119.70 | 122.87 | 119.14 | 122.85 | 759,055 | +4.91(+4.17%) |
Jan 06, 2025 | 118.18 | 120.63 | 117.76 | 117.94 | 463,607 | +0.37(+0.31%) |
Jan 03, 2025 | 116.43 | 117.92 | 115.76 | 117.57 | 530,725 | +1.45(+1.25%) |
Jan 02, 2025 | 117.90 | 118.21 | 115.87 | 116.12 | 380,195 | -0.80(-0.68%) |
Dec 31, 2024 | 116.92 | 0 | +0.85(+0.73%) | |||
Dec 30, 2024 | 117.26 | 117.26 | 115.02 | 116.07 | 320,280 | -1.88(-1.60%) |
Dec 27, 2024 | 118.75 | 119.91 | 117.30 | 117.96 | 281,981 | -1.63(-1.37%) |
Dec 26, 2024 | 118.00 | 120.03 | 118.00 | 119.59 | 302,085 | +0.73(+0.61%) |
Dec 24, 2024 | 118.01 | 118.89 | 116.86 | 118.86 | 174,334 | +1.33(+1.13%) |
Dec 23, 2024 | 116.88 | 117.99 | 116.56 | 117.54 | 446,326 | +1.00(+0.86%) |
Dec 20, 2024 | 116.20 | 119.04 | 116.00 | 116.54 | 3,566,984 | -0.49(-0.42%) |
Dec 19, 2024 | 116.96 | 117.75 | 115.28 | 117.03 | 391,775 | +0.90(+0.78%) |
Dec 18, 2024 | 120.76 | 122.02 | 115.86 | 116.13 | 649,531 | -3.58(-2.99%) |
Dec 17, 2024 | 123.12 | 124.31 | 118.99 | 119.71 | 1,009,669 | -4.64(-3.73%) |
Dec 16, 2024 | 122.47 | 124.86 | 122.47 | 124.35 | 590,518 | +1.49(+1.21%) |
Dec 13, 2024 | 123.64 | 123.82 | 122.16 | 122.86 | 553,946 | -1.26(-1.01%) |
Dec 12, 2024 | 122.72 | 124.20 | 122.09 | 124.12 | 606,512 | +1.38(+1.12%) |
Dec 11, 2024 | 122.58 | 123.27 | 121.24 | 122.74 | 556,103 | +0.78(+0.64%) |
Dec 10, 2024 | 122.69 | 122.71 | 120.18 | 121.96 | 686,221 | -0.72(-0.59%) |
Dec 09, 2024 | 123.55 | 124.62 | 122.47 | 122.68 | 548,836 | -0.17(-0.14%) |
Dec 06, 2024 | 122.21 | 123.17 | 122.13 | 122.85 | 451,015 | +1.19(+0.97%) |
Dec 05, 2024 | 123.54 | 123.54 | 121.64 | 121.67 | 433,054 | -1.61(-1.31%) |
Dec 04, 2024 | 122.13 | 123.50 | 121.85 | 123.28 | 483,373 | +1.27(+1.04%) |
Dec 03, 2024 | 121.62 | 122.17 | 120.62 | 122.01 | 429,604 | +0.28(+0.23%) |