Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 02, 2025 | 119.07 | 119.61 | 116.67 | 117.73 | 2,243,626 | +0.20(+0.17%) |
Dec 31, 2024 | 117.53 | 0 | -2.64(-2.20%) | |||
Dec 30, 2024 | 119.65 | 121.01 | 118.50 | 120.17 | 2,498,119 | -1.22(-1.01%) |
Dec 27, 2024 | 122.68 | 123.02 | 119.58 | 121.39 | 2,125,900 | -2.07(-1.68%) |
Dec 26, 2024 | 123.00 | 124.15 | 122.52 | 123.46 | 1,314,569 | -0.50(-0.40%) |
Dec 24, 2024 | 122.09 | 124.07 | 121.35 | 123.96 | 1,388,694 | +2.29(+1.88%) |
Dec 23, 2024 | 124.82 | 125.16 | 121.46 | 121.67 | 2,802,869 | -3.34(-2.67%) |
Dec 20, 2024 | 124.27 | 127.36 | 122.05 | 125.01 | 6,300,587 | -1.36(-1.08%) |
Dec 19, 2024 | 130.16 | 130.40 | 126.12 | 126.38 | 2,833,598 | -1.56(-1.22%) |
Dec 18, 2024 | 134.66 | 135.70 | 126.65 | 127.93 | 5,435,161 | -7.09(-5.25%) |
Dec 17, 2024 | 131.86 | 136.42 | 131.34 | 135.02 | 4,782,617 | +2.37(+1.79%) |
Dec 16, 2024 | 132.91 | 133.50 | 131.55 | 132.65 | 3,731,023 | +0.23(+0.17%) |
Dec 13, 2024 | 132.65 | 133.73 | 131.57 | 132.42 | 3,166,497 | -1.15(-0.86%) |
Dec 12, 2024 | 133.59 | 134.40 | 132.87 | 133.57 | 2,662,000 | -0.53(-0.40%) |
Dec 11, 2024 | 133.93 | 135.00 | 133.16 | 134.10 | 2,742,543 | +1.44(+1.09%) |
Dec 10, 2024 | 133.50 | 137.03 | 131.04 | 132.66 | 3,868,662 | -2.11(-1.57%) |
Dec 09, 2024 | 136.60 | 137.19 | 131.70 | 134.77 | 4,522,975 | -4.34(-3.12%) |
Dec 06, 2024 | 136.46 | 139.34 | 135.72 | 139.11 | 3,242,072 | +2.75(+2.02%) |
Dec 05, 2024 | 139.03 | 139.03 | 135.21 | 136.36 | 3,832,645 | -3.15(-2.26%) |
Dec 04, 2024 | 140.54 | 141.53 | 138.86 | 139.51 | 2,939,189 | +0.35(+0.25%) |
Dec 03, 2024 | 135.00 | 139.23 | 134.00 | 139.16 | 3,903,552 | +4.00(+2.96%) |
Dec 02, 2024 | 128.59 | 136.14 | 127.50 | 135.16 | 5,671,943 | +6.61(+5.14%) |
Nov 29, 2024 | 128.13 | 129.18 | 127.51 | 128.55 | 2,214,243 | +0.40(+0.31%) |
Nov 27, 2024 | 128.68 | 128.68 | 125.60 | 128.15 | 2,944,995 | -0.83(-0.64%) |
Nov 26, 2024 | 129.24 | 131.95 | 128.59 | 128.98 | 3,505,411 | -0.37(-0.29%) |
Nov 25, 2024 | 131.49 | 131.85 | 128.38 | 129.35 | 5,320,860 | -0.35(-0.27%) |
Nov 22, 2024 | 127.03 | 129.81 | 126.38 | 129.70 | 3,683,448 | +2.35(+1.85%) |
Nov 21, 2024 | 125.34 | 128.55 | 122.31 | 127.35 | 4,376,247 | +3.45(+2.78%) |
Nov 20, 2024 | 121.85 | 125.41 | 120.76 | 123.90 | 5,985,979 | +4.48(+3.75%) |
Nov 19, 2024 | 116.23 | 119.61 | 116.04 | 119.42 | 3,755,446 | +2.16(+1.84%) |
Nov 18, 2024 | 117.97 | 119.06 | 116.59 | 117.26 | 4,681,237 | -0.89(-0.75%) |
Nov 15, 2024 | 124.25 | 124.50 | 117.74 | 118.15 | 5,125,102 | -7.73(-6.14%) |
Nov 14, 2024 | 127.47 | 127.47 | 123.30 | 125.88 | 2,679,283 | -1.37(-1.08%) |
Nov 13, 2024 | 130.90 | 132.56 | 127.13 | 127.25 | 4,261,946 | -3.95(-3.01%) |
Nov 12, 2024 | 128.36 | 131.33 | 128.36 | 131.20 | 3,239,772 | +1.86(+1.44%) |
Nov 11, 2024 | 125.37 | 131.80 | 125.13 | 129.34 | 6,752,713 | +4.21(+3.36%) |
Nov 08, 2024 | 116.11 | 126.95 | 116.00 | 125.13 | 13,703,241 | -7.40(-5.58%) |
Nov 07, 2024 | 127.55 | 132.65 | 127.48 | 132.53 | 8,456,953 | +7.72(+6.19%) |
Nov 06, 2024 | 122.55 | 124.98 | 122.50 | 124.81 | 3,886,814 | +4.87(+4.06%) |
Nov 05, 2024 | 119.03 | 120.42 | 118.49 | 119.94 | 2,243,267 | +1.67(+1.41%) |
Nov 04, 2024 | 119.18 | 120.36 | 117.89 | 118.27 | 3,396,797 | -0.92(-0.77%) |