Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 135.01 | 135.58 | 134.26 | 134.26 | 225,388 | -0.62(-0.46%) |
Feb 13, 2025 | 133.91 | 134.99 | 133.67 | 134.88 | 447,714 | +1.37(+1.03%) |
Feb 12, 2025 | 133.19 | 133.85 | 132.88 | 133.51 | 235,692 | -0.93(-0.69%) |
Feb 11, 2025 | 133.38 | 134.45 | 133.11 | 134.44 | 244,581 | +0.93(+0.70%) |
Feb 10, 2025 | 133.39 | 133.59 | 132.78 | 133.51 | 219,013 | +0.61(+0.46%) |
Feb 07, 2025 | 133.73 | 133.74 | 132.78 | 132.90 | 228,477 | -0.70(-0.52%) |
Feb 06, 2025 | 134.52 | 134.52 | 133.16 | 133.60 | 259,971 | -0.61(-0.45%) |
Feb 05, 2025 | 134.03 | 134.29 | 133.27 | 134.21 | 201,857 | +0.54(+0.40%) |
Feb 04, 2025 | 133.52 | 134.13 | 133.30 | 133.67 | 224,152 | -0.38(-0.28%) |
Feb 03, 2025 | 133.22 | 134.52 | 132.34 | 134.05 | 456,374 | -0.49(-0.36%) |
Jan 31, 2025 | 134.99 | 135.59 | 134.24 | 134.54 | 530,368 | -0.69(-0.51%) |
Jan 30, 2025 | 134.61 | 135.68 | 134.59 | 135.23 | 194,153 | +1.44(+1.08%) |
Jan 29, 2025 | 134.42 | 134.89 | 133.72 | 133.79 | 224,358 | -0.71(-0.53%) |
Jan 28, 2025 | 135.92 | 136.05 | 134.35 | 134.50 | 236,029 | -1.84(-1.35%) |
Jan 27, 2025 | 134.24 | 136.40 | 134.24 | 136.34 | 486,136 | +2.43(+1.81%) |
Jan 24, 2025 | 133.71 | 134.25 | 133.48 | 133.91 | 316,222 | -0.01(-0.01%) |
Jan 23, 2025 | 133.55 | 133.99 | 133.00 | 133.92 | 284,883 | +0.55(+0.41%) |
Jan 22, 2025 | 134.65 | 134.71 | 133.37 | 133.37 | 375,521 | -1.56(-1.16%) |
Jan 21, 2025 | 134.27 | 135.24 | 134.27 | 134.93 | 336,331 | +1.16(+0.87%) |
Jan 17, 2025 | 133.65 | 134.18 | 133.31 | 133.77 | 245,815 | +0.62(+0.47%) |
Jan 16, 2025 | 131.65 | 133.19 | 131.41 | 133.15 | 256,739 | +1.31(+0.99%) |
Jan 15, 2025 | 132.59 | 132.96 | 131.52 | 131.84 | 242,365 | +0.75(+0.57%) |
Jan 14, 2025 | 130.33 | 131.11 | 129.99 | 131.09 | 329,988 | +1.18(+0.91%) |
Jan 13, 2025 | 128.63 | 129.97 | 128.60 | 129.91 | 303,109 | +1.17(+0.91%) |
Jan 10, 2025 | 129.96 | 130.20 | 128.64 | 128.74 | 1,443,100 | -2.10(-1.61%) |
Jan 08, 2025 | 130.40 | 130.91 | 129.56 | 130.84 | 239,195 | +0.12(+0.09%) |
Jan 07, 2025 | 131.23 | 131.97 | 130.27 | 130.72 | 332,097 | -0.02(-0.02%) |
Jan 06, 2025 | 132.15 | 132.34 | 130.64 | 130.74 | 439,154 | -1.11(-0.84%) |
Jan 03, 2025 | 131.63 | 132.17 | 131.00 | 131.85 | 333,490 | +0.58(+0.44%) |
Jan 02, 2025 | 132.64 | 132.95 | 130.96 | 131.27 | 277,220 | -0.83(-0.63%) |
Dec 31, 2024 | 132.10 | 0 | +0.44(+0.33%) | |||
Dec 30, 2024 | 132.22 | 132.22 | 130.96 | 131.66 | 331,595 | -1.26(-0.95%) |
Dec 27, 2024 | 133.16 | 133.98 | 132.47 | 132.92 | 254,196 | -0.77(-0.58%) |
Dec 26, 2024 | 133.06 | 133.85 | 132.92 | 133.69 | 171,781 | +0.16(+0.12%) |
Dec 24, 2024 | 132.73 | 133.56 | 132.38 | 133.53 | 420,436 | +0.81(+0.61%) |
Dec 23, 2024 | 132.28 | 132.77 | 131.57 | 132.72 | 344,657 | +0.04(+0.03%) |
Dec 20, 2024 | 131.19 | 133.43 | 131.12 | 132.68 | 210,129 | +1.20(+0.91%) |
Dec 19, 2024 | 132.34 | 133.01 | 131.48 | 131.48 | 364,543 | -0.47(-0.35%) |
Dec 18, 2024 | 135.35 | 135.58 | 131.88 | 131.95 | 422,458 | -3.44(-2.54%) |
Dec 17, 2024 | 135.68 | 136.30 | 135.17 | 135.39 | 279,682 | -0.86(-0.63%) |
Dec 16, 2024 | 137.08 | 137.48 | 136.13 | 136.25 | 238,800 | -0.89(-0.65%) |
Dec 13, 2024 | 137.61 | 137.65 | 136.78 | 137.15 | 303,706 | -0.58(-0.42%) |
Dec 12, 2024 | 137.87 | 138.16 | 137.66 | 137.72 | 193,357 | -0.25(-0.18%) |
Dec 11, 2024 | 138.90 | 139.02 | 137.91 | 137.97 | 201,501 | -0.62(-0.45%) |
Dec 10, 2024 | 138.93 | 139.30 | 137.61 | 138.59 | 422,858 | -0.52(-0.37%) |
Dec 09, 2024 | 139.35 | 139.96 | 138.99 | 139.11 | 248,528 | -0.04(-0.03%) |
Dec 06, 2024 | 140.34 | 140.41 | 139.08 | 139.15 | 242,014 | -0.81(-0.58%) |
Dec 05, 2024 | 140.43 | 140.58 | 139.88 | 139.96 | 867,000 | -0.44(-0.31%) |
Dec 04, 2024 | 140.86 | 140.90 | 140.00 | 140.40 | 211,539 | -0.60(-0.43%) |
Dec 03, 2024 | 142.34 | 142.38 | 140.99 | 141.00 | 240,898 | -1.22(-0.86%) |