Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 20, 2025 | 118.82 | 121.81 | 118.82 | 120.47 | 7,026,015 | +0.62(+0.52%) |
Mar 19, 2025 | 117.23 | 121.25 | 116.23 | 119.85 | 8,430,163 | +1.74(+1.47%) |
Mar 18, 2025 | 118.28 | 119.21 | 117.28 | 118.11 | 7,234,688 | +0.15(+0.13%) |
Mar 17, 2025 | 114.97 | 119.30 | 114.84 | 117.96 | 8,499,943 | +2.62(+2.27%) |
Mar 14, 2025 | 113.99 | 115.77 | 112.54 | 115.34 | 6,879,488 | +3.66(+3.28%) |
Mar 13, 2025 | 114.00 | 114.85 | 111.22 | 111.68 | 7,434,465 | -2.32(-2.04%) |
Mar 12, 2025 | 115.00 | 115.60 | 112.55 | 114.00 | 7,925,442 | +1.96(+1.75%) |
Mar 11, 2025 | 111.71 | 113.51 | 110.34 | 112.04 | 13,489,449 | +0.35(+0.31%) |
Mar 10, 2025 | 116.00 | 116.28 | 109.22 | 111.69 | 16,762,098 | -7.60(-6.37%) |
Mar 07, 2025 | 118.72 | 119.49 | 115.45 | 119.29 | 8,513,504 | -0.08(-0.07%) |
Mar 06, 2025 | 120.80 | 123.12 | 118.60 | 119.37 | 8,649,979 | -4.38(-3.54%) |
Mar 05, 2025 | 122.00 | 124.38 | 121.44 | 123.75 | 7,314,562 | +2.03(+1.67%) |
Mar 04, 2025 | 126.47 | 126.57 | 119.25 | 121.72 | 12,995,270 | -7.41(-5.74%) |
Mar 03, 2025 | 133.33 | 133.99 | 127.73 | 129.13 | 5,968,502 | -3.98(-2.99%) |
Feb 28, 2025 | 129.90 | 133.41 | 128.99 | 133.11 | 7,424,243 | +3.87(+2.99%) |
Feb 27, 2025 | 131.80 | 132.87 | 128.81 | 129.24 | 5,997,242 | -1.81(-1.38%) |
Feb 26, 2025 | 130.41 | 132.24 | 130.15 | 131.05 | 5,493,654 | +1.45(+1.12%) |
Feb 25, 2025 | 131.03 | 131.29 | 126.38 | 129.60 | 7,458,483 | -0.37(-0.28%) |
Feb 24, 2025 | 132.76 | 132.97 | 128.90 | 129.97 | 7,784,566 | -1.72(-1.31%) |
Feb 21, 2025 | 135.18 | 135.60 | 130.91 | 131.69 | 6,704,118 | -2.65(-1.97%) |
Feb 20, 2025 | 140.25 | 141.07 | 132.43 | 134.34 | 8,859,687 | -6.35(-4.51%) |
Feb 19, 2025 | 140.01 | 140.93 | 139.25 | 140.69 | 3,843,120 | -0.02(-0.01%) |
Feb 18, 2025 | 139.41 | 140.78 | 138.89 | 140.71 | 3,797,044 | +1.76(+1.27%) |
Feb 14, 2025 | 136.45 | 139.58 | 136.45 | 138.95 | 5,044,772 | +2.11(+1.54%) |
Feb 13, 2025 | 137.97 | 138.10 | 136.35 | 136.84 | 4,699,796 | -0.27(-0.20%) |
Feb 12, 2025 | 136.08 | 137.28 | 135.60 | 137.11 | 4,687,953 | -0.68(-0.49%) |
Feb 11, 2025 | 136.81 | 138.21 | 135.44 | 137.79 | 5,096,851 | +0.48(+0.35%) |
Feb 10, 2025 | 140.25 | 140.31 | 135.61 | 137.31 | 5,521,288 | -2.67(-1.91%) |
Feb 07, 2025 | 142.02 | 142.03 | 139.82 | 139.98 | 3,529,064 | -1.10(-0.78%) |
Feb 06, 2025 | 140.01 | 141.40 | 140.00 | 141.08 | 4,576,123 | +2.15(+1.55%) |
Feb 05, 2025 | 137.47 | 139.22 | 136.51 | 138.93 | 5,870,578 | +2.16(+1.58%) |
Feb 04, 2025 | 137.73 | 137.88 | 136.29 | 136.77 | 5,996,551 | -0.39(-0.28%) |
Feb 03, 2025 | 135.81 | 138.00 | 133.91 | 137.16 | 5,305,429 | -1.27(-0.92%) |
Jan 31, 2025 | 139.14 | 139.75 | 137.77 | 138.43 | 5,503,434 | -0.58(-0.42%) |
Jan 30, 2025 | 138.89 | 139.56 | 137.97 | 139.01 | 4,575,179 | +1.22(+0.89%) |
Jan 29, 2025 | 137.55 | 140.54 | 137.27 | 137.79 | 5,756,953 | +0.17(+0.12%) |
Jan 28, 2025 | 135.17 | 137.92 | 134.74 | 137.62 | 5,922,624 | +1.88(+1.38%) |
Jan 27, 2025 | 134.37 | 135.86 | 133.23 | 135.75 | 6,502,705 | -1.16(-0.85%) |
Jan 24, 2025 | 135.57 | 138.12 | 135.57 | 136.91 | 6,518,991 | +0.02(+0.01%) |
Jan 23, 2025 | 135.07 | 137.29 | 135.07 | 136.89 | 6,956,231 | +1.79(+1.32%) |
Jan 22, 2025 | 136.35 | 137.47 | 134.92 | 135.10 | 7,224,901 | -1.29(-0.95%) |
Jan 21, 2025 | 135.54 | 136.71 | 134.40 | 136.39 | 11,287,340 | -0.57(-0.41%) |
Jan 17, 2025 | 135.26 | 137.17 | 133.64 | 136.96 | 12,564,553 | +2.05(+1.52%) |
Jan 16, 2025 | 131.47 | 135.25 | 131.03 | 134.91 | 16,333,582 | +5.22(+4.03%) |
Jan 15, 2025 | 128.85 | 130.57 | 127.61 | 129.69 | 11,392,450 | +5.89(+4.76%) |
Jan 14, 2025 | 124.57 | 124.57 | 122.87 | 123.80 | 9,059,335 | +0.63(+0.51%) |
Jan 13, 2025 | 121.64 | 123.48 | 121.64 | 123.17 | 5,468,569 | +0.54(+0.44%) |
Jan 10, 2025 | 125.47 | 125.66 | 122.47 | 122.63 | 6,919,578 | -4.38(-3.45%) |
Jan 08, 2025 | 126.07 | 127.15 | 124.93 | 127.02 | 5,783,032 | +0.97(+0.77%) |
Jan 07, 2025 | 128.79 | 128.80 | 124.63 | 126.04 | 7,315,615 | -1.75(-1.37%) |
Jan 06, 2025 | 126.79 | 129.09 | 126.79 | 127.79 | 6,709,565 | +2.68(+2.14%) |
Jan 03, 2025 | 124.82 | 125.17 | 123.26 | 125.11 | 4,015,023 | +1.15(+0.93%) |