Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 129.42 | 131.94 | 129.23 | 129.31 | 2,220,582 | +0.29(+0.22%) |
Feb 13, 2025 | 128.70 | 129.13 | 127.51 | 129.02 | 1,950,145 | +0.18(+0.14%) |
Feb 12, 2025 | 132.08 | 133.78 | 128.65 | 128.84 | 3,133,015 | -3.45(-2.61%) |
Feb 11, 2025 | 131.27 | 133.64 | 130.92 | 132.29 | 2,381,330 | +1.73(+1.33%) |
Feb 10, 2025 | 127.44 | 130.82 | 126.61 | 130.56 | 2,722,644 | +4.06(+3.21%) |
Feb 07, 2025 | 126.87 | 127.75 | 126.34 | 126.50 | 2,006,151 | -0.18(-0.14%) |
Feb 06, 2025 | 128.33 | 128.74 | 125.27 | 126.68 | 2,772,223 | -1.02(-0.80%) |
Feb 05, 2025 | 127.80 | 128.76 | 126.89 | 127.70 | 1,913,382 | -0.42(-0.33%) |
Feb 04, 2025 | 125.00 | 129.32 | 124.63 | 128.12 | 2,161,897 | +1.72(+1.36%) |
Feb 03, 2025 | 126.30 | 127.01 | 124.46 | 126.40 | 2,871,661 | +0.61(+0.48%) |
Jan 31, 2025 | 129.53 | 129.69 | 125.25 | 125.79 | 3,427,872 | -3.99(-3.07%) |
Jan 30, 2025 | 130.85 | 131.27 | 129.10 | 129.78 | 2,025,232 | -0.45(-0.35%) |
Jan 29, 2025 | 129.91 | 130.78 | 129.38 | 130.23 | 1,852,935 | -0.02(-0.02%) |
Jan 28, 2025 | 132.42 | 133.20 | 129.56 | 130.25 | 2,386,455 | -1.71(-1.30%) |
Jan 27, 2025 | 132.03 | 134.69 | 130.87 | 131.96 | 3,187,313 | +0.14(+0.11%) |
Jan 24, 2025 | 134.52 | 134.84 | 131.47 | 131.82 | 3,178,833 | -2.16(-1.61%) |
Jan 23, 2025 | 134.83 | 135.56 | 133.19 | 133.98 | 3,003,159 | -0.04(-0.03%) |
Jan 22, 2025 | 135.81 | 136.20 | 133.84 | 134.02 | 3,376,466 | -2.02(-1.48%) |
Jan 21, 2025 | 134.93 | 136.44 | 134.21 | 136.04 | 3,706,213 | -0.54(-0.40%) |
Jan 17, 2025 | 136.85 | 137.86 | 136.10 | 136.58 | 2,914,004 | -0.49(-0.36%) |
Jan 16, 2025 | 135.32 | 137.20 | 135.24 | 137.07 | 2,752,030 | +0.98(+0.72%) |
Jan 15, 2025 | 134.96 | 136.25 | 134.12 | 136.09 | 2,547,862 | +1.28(+0.95%) |
Jan 14, 2025 | 132.78 | 135.01 | 132.76 | 134.81 | 3,246,737 | +1.27(+0.95%) |
Jan 13, 2025 | 130.98 | 134.96 | 130.74 | 133.54 | 5,562,758 | +3.06(+2.34%) |
Jan 10, 2025 | 130.35 | 133.89 | 129.13 | 130.48 | 4,917,626 | +2.93(+2.30%) |
Jan 08, 2025 | 126.84 | 127.97 | 126.32 | 127.55 | 3,074,662 | +0.89(+0.71%) |
Jan 07, 2025 | 126.08 | 127.69 | 125.54 | 126.66 | 2,786,501 | +1.16(+0.93%) |
Jan 06, 2025 | 126.10 | 127.60 | 125.19 | 125.50 | 2,697,535 | -0.18(-0.14%) |
Jan 03, 2025 | 124.73 | 126.04 | 124.34 | 125.68 | 3,033,475 | +1.85(+1.49%) |
Jan 02, 2025 | 123.12 | 124.72 | 122.68 | 123.83 | 2,940,985 | +2.11(+1.74%) |
Dec 31, 2024 | 121.71 | 0 | +1.99(+1.66%) | |||
Dec 30, 2024 | 119.86 | 120.46 | 118.64 | 119.73 | 3,219,822 | +0.18(+0.15%) |
Dec 27, 2024 | 119.25 | 120.86 | 118.99 | 119.55 | 2,062,963 | -0.01(-0.01%) |
Dec 26, 2024 | 120.05 | 120.13 | 119.34 | 119.56 | 2,118,957 | -0.42(-0.35%) |
Dec 24, 2024 | 119.31 | 120.13 | 118.26 | 119.98 | 1,335,251 | +0.97(+0.82%) |
Dec 23, 2024 | 117.82 | 119.39 | 117.26 | 119.00 | 2,572,786 | +0.81(+0.68%) |
Dec 20, 2024 | 116.79 | 119.07 | 116.68 | 118.20 | 10,115,796 | +0.67(+0.57%) |
Dec 19, 2024 | 119.84 | 120.22 | 117.34 | 117.52 | 2,641,961 | -1.26(-1.06%) |
Dec 18, 2024 | 122.28 | 122.91 | 118.70 | 118.78 | 4,539,002 | -3.50(-2.86%) |
Dec 17, 2024 | 123.06 | 123.96 | 120.91 | 122.28 | 3,847,255 | -1.46(-1.18%) |
Dec 16, 2024 | 125.31 | 125.98 | 123.31 | 123.74 | 2,930,531 | -2.14(-1.70%) |
Dec 13, 2024 | 125.69 | 126.31 | 124.44 | 125.88 | 1,892,203 | +0.20(+0.16%) |
Dec 12, 2024 | 126.55 | 126.68 | 125.43 | 125.68 | 2,184,936 | -0.98(-0.78%) |
Dec 11, 2024 | 125.76 | 127.20 | 125.20 | 126.66 | 5,819,680 | +0.94(+0.75%) |
Dec 10, 2024 | 127.87 | 128.45 | 125.11 | 125.72 | 3,464,935 | -1.23(-0.97%) |
Dec 09, 2024 | 128.38 | 128.63 | 126.73 | 126.95 | 3,068,656 | +0.04(+0.03%) |
Dec 06, 2024 | 128.20 | 128.82 | 125.42 | 126.91 | 2,948,839 | -2.20(-1.70%) |
Dec 05, 2024 | 128.96 | 130.92 | 128.72 | 129.10 | 2,664,463 | +0.49(+0.38%) |
Dec 04, 2024 | 130.71 | 130.96 | 127.47 | 128.62 | 3,245,379 | -2.25(-1.72%) |
Dec 03, 2024 | 131.44 | 131.75 | 129.30 | 130.87 | 2,378,951 | +0.56(+0.43%) |