Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 102.97 | 107.02 | 100.22 | 106.51 | 13,539,836 | +3.01(+2.91%) |
Feb 13, 2025 | 105.35 | 106.77 | 103.17 | 103.50 | 12,666,358 | -1.92(-1.82%) |
Feb 12, 2025 | 106.75 | 108.02 | 105.08 | 105.42 | 11,979,959 | -3.70(-3.39%) |
Feb 11, 2025 | 110.62 | 112.46 | 108.82 | 109.12 | 9,050,271 | -3.68(-3.26%) |
Feb 10, 2025 | 111.79 | 113.54 | 111.00 | 112.80 | 10,215,978 | +2.18(+1.97%) |
Feb 07, 2025 | 121.41 | 121.81 | 110.43 | 110.62 | 20,991,820 | -8.62(-7.23%) |
Feb 06, 2025 | 116.46 | 119.48 | 115.50 | 119.24 | 10,652,121 | +2.78(+2.39%) |
Feb 05, 2025 | 112.00 | 116.85 | 110.76 | 116.46 | 13,532,435 | +6.77(+6.17%) |
Feb 04, 2025 | 107.88 | 111.58 | 105.69 | 109.69 | 14,193,631 | -3.87(-3.41%) |
Feb 03, 2025 | 108.74 | 115.35 | 108.40 | 113.56 | 11,355,022 | +0.70(+0.62%) |
Jan 31, 2025 | 112.45 | 115.79 | 111.20 | 112.86 | 15,208,520 | +2.53(+2.29%) |
Jan 30, 2025 | 111.37 | 112.00 | 109.04 | 110.33 | 14,551,054 | +3.54(+3.31%) |
Jan 29, 2025 | 104.61 | 107.26 | 103.11 | 106.79 | 16,646,331 | +2.91(+2.80%) |
Jan 28, 2025 | 103.30 | 105.05 | 100.05 | 103.88 | 20,368,904 | +3.55(+3.54%) |
Jan 27, 2025 | 108.03 | 108.15 | 99.52 | 100.33 | 38,403,296 | -23.69(-19.10%) |
Jan 24, 2025 | 126.68 | 127.20 | 123.67 | 124.02 | 9,605,640 | -2.04(-1.62%) |
Jan 23, 2025 | 123.36 | 127.48 | 121.73 | 126.06 | 9,525,923 | +0.85(+0.68%) |
Jan 22, 2025 | 124.80 | 126.45 | 124.24 | 125.21 | 10,121,696 | +1.43(+1.16%) |
Jan 21, 2025 | 125.85 | 126.11 | 122.10 | 123.78 | 12,754,630 | -0.98(-0.79%) |
Jan 17, 2025 | 119.92 | 125.37 | 119.40 | 124.76 | 14,869,641 | +7.18(+6.11%) |
Jan 16, 2025 | 118.43 | 120.87 | 116.33 | 117.58 | 12,178,460 | +1.58(+1.36%) |
Jan 15, 2025 | 118.32 | 119.09 | 115.75 | 116.00 | 10,574,457 | +0.80(+0.69%) |
Jan 14, 2025 | 116.74 | 117.70 | 113.88 | 115.20 | 6,886,338 | +0.05(+0.04%) |
Jan 13, 2025 | 112.00 | 115.33 | 111.55 | 115.15 | 9,606,933 | +0.83(+0.73%) |
Jan 10, 2025 | 116.16 | 116.55 | 113.64 | 114.32 | 10,782,357 | -3.85(-3.26%) |
Jan 08, 2025 | 115.44 | 118.35 | 114.76 | 118.17 | 8,377,104 | +2.00(+1.72%) |
Jan 07, 2025 | 120.33 | 120.39 | 114.94 | 116.17 | 10,682,628 | -2.78(-2.34%) |
Jan 06, 2025 | 122.23 | 123.35 | 117.76 | 118.95 | 15,261,318 | +0.83(+0.70%) |
Jan 03, 2025 | 115.05 | 118.27 | 114.68 | 118.12 | 11,791,139 | +4.62(+4.07%) |
Jan 02, 2025 | 110.59 | 114.93 | 110.33 | 113.50 | 9,202,104 | +3.11(+2.82%) |
Dec 31, 2024 | 110.39 | 0 | -1.21(-1.08%) | |||
Dec 30, 2024 | 110.66 | 113.05 | 109.72 | 111.60 | 6,436,054 | -1.96(-1.73%) |
Dec 27, 2024 | 114.57 | 114.93 | 111.33 | 113.56 | 6,203,054 | -2.09(-1.81%) |
Dec 26, 2024 | 115.10 | 116.45 | 114.05 | 115.65 | 6,483,534 | -0.24(-0.21%) |
Dec 24, 2024 | 115.38 | 115.94 | 113.34 | 115.89 | 5,663,866 | +2.19(+1.93%) |
Dec 23, 2024 | 112.59 | 114.36 | 111.26 | 113.70 | 8,622,771 | +1.86(+1.66%) |
Dec 20, 2024 | 107.92 | 114.31 | 107.32 | 111.84 | 28,816,360 | +2.77(+2.54%) |
Dec 19, 2024 | 107.66 | 110.32 | 106.62 | 109.08 | 14,070,837 | +3.85(+3.66%) |
Dec 18, 2024 | 112.44 | 113.45 | 104.33 | 105.23 | 24,103,852 | -6.97(-6.21%) |
Dec 17, 2024 | 122.30 | 122.87 | 111.84 | 112.19 | 32,161,886 | -12.52(-10.04%) |
Dec 16, 2024 | 122.44 | 126.09 | 119.07 | 124.72 | 23,726,620 | +4.01(+3.32%) |
Dec 13, 2024 | 117.93 | 121.80 | 115.04 | 120.71 | 36,742,364 | +11.76(+10.79%) |
Dec 12, 2024 | 110.47 | 110.88 | 107.86 | 108.95 | 10,107,983 | -2.35(-2.11%) |
Dec 11, 2024 | 109.83 | 111.92 | 108.42 | 111.30 | 14,779,916 | +4.68(+4.39%) |
Dec 10, 2024 | 107.81 | 108.66 | 104.95 | 106.63 | 13,901,673 | -0.35(-0.33%) |
Dec 09, 2024 | 111.66 | 112.82 | 106.28 | 106.98 | 17,631,340 | -6.48(-5.71%) |
Dec 06, 2024 | 113.42 | 114.69 | 111.57 | 113.45 | 13,789,926 | +0.14(+0.12%) |
Dec 05, 2024 | 116.54 | 116.54 | 112.04 | 113.31 | 23,935,542 | -4.78(-4.05%) |
Dec 04, 2024 | 112.27 | 119.82 | 109.51 | 118.09 | 59,991,984 | +22.23(+23.19%) |
Dec 03, 2024 | 97.74 | 98.67 | 94.55 | 95.86 | 24,770,606 | -0.95(-0.98%) |