Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 05, 2025 | 177.90 | 181.25 | 175.51 | 181.15 | 457,368 | +5.64(+3.21%) |
Feb 04, 2025 | 177.21 | 178.24 | 174.31 | 175.51 | 496,301 | -1.64(-0.93%) |
Feb 03, 2025 | 171.38 | 178.26 | 168.12 | 177.15 | 1,029,115 | -2.36(-1.31%) |
Jan 31, 2025 | 183.07 | 184.64 | 178.99 | 179.51 | 642,694 | -3.03(-1.66%) |
Jan 30, 2025 | 181.99 | 185.39 | 179.28 | 182.54 | 647,291 | +4.88(+2.75%) |
Jan 29, 2025 | 176.50 | 182.33 | 176.50 | 177.66 | 510,757 | -0.32(-0.18%) |
Jan 28, 2025 | 178.11 | 180.34 | 175.85 | 177.98 | 596,140 | -1.04(-0.58%) |
Jan 27, 2025 | 171.93 | 179.14 | 170.91 | 179.02 | 1,168,948 | +5.99(+3.46%) |
Jan 24, 2025 | 170.20 | 173.90 | 169.54 | 173.03 | 489,508 | +0.94(+0.55%) |
Jan 23, 2025 | 169.70 | 172.94 | 169.70 | 172.09 | 508,886 | +2.98(+1.76%) |
Jan 22, 2025 | 171.23 | 171.63 | 167.14 | 169.11 | 673,101 | -2.44(-1.42%) |
Jan 21, 2025 | 169.16 | 172.18 | 169.00 | 171.55 | 700,662 | +4.14(+2.47%) |
Jan 17, 2025 | 164.75 | 168.25 | 162.50 | 167.41 | 980,196 | +4.11(+2.52%) |
Jan 16, 2025 | 160.30 | 163.90 | 160.11 | 163.30 | 710,900 | +2.63(+1.64%) |
Jan 15, 2025 | 158.61 | 161.65 | 155.96 | 160.67 | 1,351,648 | +11.68(+7.84%) |
Jan 14, 2025 | 145.44 | 149.39 | 144.46 | 148.99 | 857,208 | +5.42(+3.78%) |
Jan 13, 2025 | 138.72 | 143.92 | 138.22 | 143.57 | 876,136 | +2.72(+1.93%) |
Jan 10, 2025 | 147.93 | 148.45 | 139.26 | 140.85 | 1,126,040 | -10.98(-7.23%) |
Jan 08, 2025 | 150.65 | 152.06 | 147.63 | 151.83 | 682,050 | +1.15(+0.76%) |
Jan 07, 2025 | 153.75 | 154.55 | 148.56 | 150.68 | 639,753 | -0.70(-0.46%) |
Jan 06, 2025 | 154.92 | 157.02 | 150.90 | 151.38 | 731,781 | -1.84(-1.20%) |
Jan 03, 2025 | 152.23 | 153.34 | 148.12 | 153.22 | 554,321 | +3.54(+2.37%) |
Jan 02, 2025 | 153.08 | 154.87 | 147.25 | 149.68 | 899,107 | -1.30(-0.86%) |
Dec 31, 2024 | 150.98 | 0 | +0.49(+0.33%) | |||
Dec 30, 2024 | 150.36 | 152.57 | 146.47 | 150.49 | 621,860 | -4.34(-2.80%) |
Dec 27, 2024 | 156.15 | 159.10 | 152.61 | 154.83 | 765,410 | -3.76(-2.37%) |
Dec 26, 2024 | 155.90 | 158.81 | 155.20 | 158.59 | 322,173 | +1.17(+0.74%) |
Dec 24, 2024 | 153.36 | 157.76 | 152.31 | 157.42 | 447,854 | +5.19(+3.41%) |
Dec 23, 2024 | 148.98 | 152.70 | 147.20 | 152.23 | 684,359 | +1.15(+0.76%) |
Dec 20, 2024 | 143.76 | 154.60 | 143.24 | 151.08 | 954,870 | +6.03(+4.16%) |
Dec 19, 2024 | 147.71 | 151.45 | 144.86 | 145.05 | 719,309 | +1.17(+0.81%) |
Dec 18, 2024 | 158.58 | 159.66 | 143.19 | 143.88 | 1,043,191 | -13.83(-8.77%) |
Dec 17, 2024 | 159.30 | 159.33 | 156.20 | 157.71 | 508,210 | -3.72(-2.31%) |
Dec 16, 2024 | 162.62 | 163.07 | 160.37 | 161.44 | 334,372 | +0.06(+0.04%) |
Dec 13, 2024 | 164.36 | 164.78 | 161.09 | 161.38 | 370,537 | -1.63(-1.00%) |
Dec 12, 2024 | 165.56 | 166.67 | 162.79 | 163.00 | 264,217 | -2.18(-1.32%) |
Dec 11, 2024 | 165.68 | 166.13 | 162.86 | 165.18 | 414,517 | +1.02(+0.62%) |
Dec 10, 2024 | 164.69 | 166.79 | 160.80 | 164.16 | 494,188 | -0.21(-0.13%) |
Dec 09, 2024 | 171.51 | 171.96 | 164.11 | 164.37 | 611,352 | -7.13(-4.16%) |
Dec 06, 2024 | 171.60 | 173.06 | 169.99 | 171.50 | 293,386 | -0.05(-0.03%) |
Dec 05, 2024 | 170.86 | 174.25 | 170.40 | 171.55 | 466,166 | +1.19(+0.70%) |
Dec 04, 2024 | 172.28 | 172.28 | 168.46 | 170.37 | 592,167 | -2.02(-1.17%) |
Dec 03, 2024 | 178.28 | 178.77 | 172.23 | 172.38 | 655,402 | -4.06(-2.30%) |