Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 21, 2025 | 119.38 | 120.78 | 117.92 | 120.75 | 3,041,500 | +0.47(+0.39%) |
Mar 20, 2025 | 121.72 | 122.08 | 119.69 | 120.28 | 1,620,600 | -1.93(-1.58%) |
Mar 19, 2025 | 122.56 | 123.23 | 121.31 | 122.21 | 1,706,074 | -0.89(-0.72%) |
Mar 18, 2025 | 122.10 | 123.20 | 121.42 | 123.10 | 1,415,438 | +0.61(+0.50%) |
Mar 17, 2025 | 121.10 | 123.50 | 120.78 | 122.49 | 2,015,387 | +1.31(+1.08%) |
Mar 14, 2025 | 118.81 | 122.05 | 117.50 | 121.18 | 2,978,764 | +3.85(+3.28%) |
Mar 13, 2025 | 119.00 | 120.08 | 117.17 | 117.33 | 1,984,756 | -2.52(-2.10%) |
Mar 12, 2025 | 122.10 | 123.70 | 119.08 | 119.85 | 1,806,840 | -1.18(-0.97%) |
Mar 11, 2025 | 122.59 | 123.28 | 119.30 | 121.03 | 2,106,625 | -0.87(-0.71%) |
Mar 10, 2025 | 125.21 | 126.65 | 121.62 | 121.90 | 3,412,273 | -4.80(-3.79%) |
Mar 07, 2025 | 125.95 | 128.10 | 124.40 | 126.70 | 2,056,082 | +0.15(+0.12%) |
Mar 06, 2025 | 126.00 | 129.50 | 125.77 | 126.55 | 2,308,638 | +0.04(+0.03%) |
Mar 05, 2025 | 122.48 | 127.30 | 122.29 | 126.51 | 2,046,746 | +3.45(+2.80%) |
Mar 04, 2025 | 125.00 | 125.50 | 121.45 | 123.06 | 2,524,145 | -3.27(-2.59%) |
Mar 03, 2025 | 129.00 | 129.00 | 125.64 | 126.33 | 2,184,527 | -1.59(-1.24%) |
Feb 28, 2025 | 128.20 | 129.51 | 125.95 | 127.92 | 2,852,778 | +0.84(+0.66%) |
Feb 27, 2025 | 128.78 | 131.32 | 125.81 | 127.08 | 3,469,127 | -7.39(-5.50%) |
Feb 26, 2025 | 135.00 | 136.47 | 133.65 | 134.47 | 1,538,257 | +0.29(+0.22%) |
Feb 25, 2025 | 135.15 | 136.28 | 133.20 | 134.18 | 2,606,955 | -1.10(-0.81%) |
Feb 24, 2025 | 135.50 | 136.94 | 134.77 | 135.28 | 2,037,478 | -0.09(-0.07%) |
Feb 21, 2025 | 136.86 | 137.53 | 135.15 | 135.37 | 1,112,248 | -1.42(-1.04%) |
Feb 20, 2025 | 137.66 | 138.58 | 136.10 | 136.79 | 872,679 | -0.36(-0.26%) |
Feb 19, 2025 | 134.59 | 137.49 | 134.05 | 137.15 | 1,809,375 | +1.95(+1.44%) |
Feb 18, 2025 | 134.51 | 136.19 | 133.94 | 135.20 | 2,121,050 | +0.53(+0.39%) |
Feb 14, 2025 | 136.99 | 137.16 | 134.31 | 134.67 | 1,358,731 | -1.78(-1.30%) |
Feb 13, 2025 | 138.27 | 138.34 | 136.06 | 136.45 | 1,395,436 | -1.63(-1.18%) |
Feb 12, 2025 | 138.78 | 139.80 | 136.40 | 138.08 | 2,103,555 | -3.67(-2.59%) |
Feb 11, 2025 | 142.23 | 144.20 | 141.32 | 141.75 | 1,134,154 | -1.94(-1.35%) |
Feb 10, 2025 | 145.58 | 145.85 | 141.83 | 143.69 | 1,764,731 | -1.52(-1.05%) |
Feb 07, 2025 | 148.21 | 149.39 | 144.41 | 145.21 | 1,557,769 | -2.43(-1.65%) |
Feb 06, 2025 | 147.02 | 148.61 | 146.20 | 147.64 | 1,142,979 | -0.35(-0.24%) |
Feb 05, 2025 | 147.89 | 148.71 | 146.31 | 147.99 | 1,348,075 | +0.95(+0.65%) |
Feb 04, 2025 | 148.02 | 148.65 | 146.27 | 147.04 | 1,290,936 | -1.59(-1.07%) |
Feb 03, 2025 | 149.76 | 150.31 | 147.88 | 148.63 | 1,637,929 | -2.89(-1.91%) |
Jan 31, 2025 | 150.96 | 153.84 | 150.50 | 151.52 | 1,886,607 | +0.14(+0.09%) |
Jan 30, 2025 | 148.95 | 152.48 | 147.65 | 151.38 | 1,496,042 | +4.29(+2.92%) |
Jan 29, 2025 | 148.99 | 149.90 | 146.55 | 147.09 | 1,583,235 | -3.25(-2.16%) |
Jan 28, 2025 | 152.61 | 153.24 | 150.21 | 150.34 | 1,804,651 | -0.62(-0.41%) |
Jan 27, 2025 | 151.56 | 152.22 | 148.73 | 150.96 | 2,229,575 | -0.48(-0.32%) |
Jan 24, 2025 | 152.10 | 152.77 | 150.78 | 151.44 | 1,844,889 | -1.01(-0.66%) |
Jan 23, 2025 | 152.83 | 152.96 | 148.18 | 152.45 | 1,332,027 | -0.15(-0.10%) |
Jan 22, 2025 | 152.83 | 153.76 | 151.72 | 152.60 | 1,730,877 | +0.03(+0.02%) |
Jan 21, 2025 | 148.67 | 153.18 | 148.01 | 152.57 | 2,759,609 | +5.21(+3.54%) |
Jan 17, 2025 | 145.88 | 148.46 | 145.19 | 147.36 | 3,210,311 | +2.64(+1.82%) |
Jan 16, 2025 | 142.78 | 145.11 | 140.43 | 144.72 | 1,661,426 | +2.49(+1.75%) |
Jan 15, 2025 | 144.14 | 146.50 | 138.68 | 142.23 | 2,328,734 | -1.20(-0.84%) |
Jan 14, 2025 | 142.00 | 145.38 | 140.15 | 143.43 | 2,445,434 | +1.48(+1.04%) |
Jan 13, 2025 | 137.22 | 142.82 | 137.00 | 141.95 | 1,561,953 | +4.48(+3.26%) |
Jan 10, 2025 | 134.75 | 140.14 | 134.71 | 137.47 | 1,369,876 | +0.47(+0.34%) |
Jan 08, 2025 | 137.68 | 137.68 | 135.63 | 137.00 | 1,684,574 | -0.41(-0.30%) |
Jan 07, 2025 | 136.83 | 140.28 | 135.98 | 137.41 | 1,056,694 | +0.98(+0.72%) |
Jan 06, 2025 | 135.60 | 138.34 | 135.34 | 136.43 | 1,047,032 | +0.74(+0.55%) |
Jan 03, 2025 | 133.45 | 136.05 | 132.75 | 135.69 | 1,246,920 | +2.26(+1.69%) |