Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 13, 2025 | 110.83 | 113.05 | 109.52 | 112.86 | 587,698 | +3.27(+2.98%) |
Feb 12, 2025 | 111.24 | 111.95 | 109.44 | 109.59 | 470,622 | -3.17(-2.81%) |
Feb 11, 2025 | 112.60 | 113.50 | 111.16 | 112.76 | 475,608 | -0.51(-0.45%) |
Feb 10, 2025 | 113.52 | 114.98 | 112.50 | 113.27 | 542,685 | +0.50(+0.44%) |
Feb 07, 2025 | 115.13 | 115.13 | 112.39 | 112.77 | 708,667 | -1.28(-1.12%) |
Feb 06, 2025 | 115.94 | 117.73 | 112.13 | 114.05 | 826,573 | -0.85(-0.74%) |
Feb 05, 2025 | 112.72 | 116.13 | 111.09 | 114.90 | 893,941 | +3.97(+3.58%) |
Feb 04, 2025 | 114.68 | 115.97 | 110.23 | 110.93 | 845,843 | -4.16(-3.61%) |
Feb 03, 2025 | 113.41 | 116.66 | 112.71 | 115.09 | 859,087 | -1.29(-1.11%) |
Jan 31, 2025 | 117.09 | 118.88 | 114.39 | 116.38 | 913,226 | -0.22(-0.19%) |
Jan 30, 2025 | 113.35 | 117.00 | 112.02 | 116.60 | 1,011,231 | +6.20(+5.62%) |
Jan 29, 2025 | 112.03 | 112.69 | 108.62 | 110.40 | 874,916 | -1.37(-1.23%) |
Jan 28, 2025 | 113.56 | 114.96 | 108.80 | 111.77 | 1,354,277 | -0.93(-0.83%) |
Jan 27, 2025 | 129.28 | 129.38 | 110.82 | 112.70 | 1,792,755 | -20.01(-15.08%) |
Jan 24, 2025 | 134.33 | 136.35 | 131.73 | 132.71 | 528,204 | -2.05(-1.52%) |
Jan 23, 2025 | 136.26 | 136.62 | 133.69 | 134.76 | 608,701 | -2.19(-1.60%) |
Jan 22, 2025 | 132.52 | 137.90 | 131.46 | 136.95 | 622,399 | +4.80(+3.63%) |
Jan 21, 2025 | 132.08 | 134.39 | 131.02 | 132.15 | 459,684 | +1.97(+1.51%) |
Jan 17, 2025 | 132.39 | 132.92 | 128.38 | 130.18 | 1,095,486 | -1.35(-1.03%) |
Jan 16, 2025 | 131.11 | 133.64 | 130.68 | 131.53 | 502,150 | +1.58(+1.22%) |
Jan 15, 2025 | 130.95 | 132.06 | 127.41 | 129.95 | 630,151 | +1.84(+1.44%) |
Jan 14, 2025 | 124.61 | 129.13 | 124.61 | 128.11 | 494,046 | +4.71(+3.82%) |
Jan 13, 2025 | 120.44 | 123.89 | 118.64 | 123.40 | 599,141 | +1.33(+1.09%) |
Jan 10, 2025 | 118.50 | 123.43 | 118.06 | 122.07 | 522,892 | +1.88(+1.56%) |
Jan 08, 2025 | 119.98 | 121.04 | 118.03 | 120.19 | 470,584 | -0.25(-0.21%) |
Jan 07, 2025 | 122.89 | 123.62 | 119.65 | 120.44 | 525,285 | -1.88(-1.54%) |
Jan 06, 2025 | 121.03 | 122.45 | 119.25 | 122.32 | 749,998 | +2.31(+1.92%) |
Jan 03, 2025 | 118.13 | 120.25 | 116.94 | 120.01 | 471,497 | +2.07(+1.76%) |
Jan 02, 2025 | 119.14 | 120.61 | 116.43 | 117.94 | 344,312 | +0.26(+0.22%) |
Dec 31, 2024 | 117.68 | 0 | -1.97(-1.65%) | |||
Dec 30, 2024 | 119.93 | 120.61 | 117.13 | 119.65 | 365,785 | -1.77(-1.46%) |
Dec 27, 2024 | 122.00 | 122.60 | 119.85 | 121.42 | 240,466 | -1.26(-1.03%) |
Dec 26, 2024 | 123.18 | 123.69 | 122.43 | 122.68 | 340,078 | -0.76(-0.62%) |
Dec 24, 2024 | 123.22 | 124.12 | 122.00 | 123.44 | 246,147 | +0.23(+0.19%) |
Dec 23, 2024 | 123.67 | 124.72 | 122.74 | 123.21 | 335,448 | -0.92(-0.74%) |
Dec 20, 2024 | 124.32 | 127.49 | 123.73 | 124.13 | 1,012,648 | +0.14(+0.11%) |
Dec 19, 2024 | 124.35 | 126.79 | 123.22 | 123.99 | 345,672 | +1.42(+1.16%) |
Dec 18, 2024 | 129.68 | 131.41 | 122.45 | 122.57 | 604,970 | -6.10(-4.74%) |
Dec 17, 2024 | 133.30 | 133.58 | 127.57 | 128.67 | 445,416 | -5.99(-4.45%) |
Dec 16, 2024 | 131.50 | 135.38 | 131.50 | 134.66 | 388,510 | +3.34(+2.54%) |
Dec 13, 2024 | 131.34 | 133.28 | 130.19 | 131.32 | 358,082 | +0.05(+0.04%) |
Dec 12, 2024 | 132.45 | 133.39 | 130.92 | 131.27 | 134,070 | -1.09(-0.82%) |
Dec 11, 2024 | 130.40 | 132.85 | 128.78 | 132.36 | 390,875 | +3.19(+2.47%) |
Dec 10, 2024 | 130.05 | 130.79 | 126.92 | 129.17 | 416,080 | +0.11(+0.09%) |
Dec 09, 2024 | 138.25 | 138.25 | 128.84 | 129.06 | 483,576 | -8.19(-5.97%) |
Dec 06, 2024 | 137.36 | 139.09 | 135.59 | 137.25 | 483,106 | +1.49(+1.10%) |
Dec 05, 2024 | 136.29 | 138.44 | 135.28 | 135.76 | 416,062 | -0.24(-0.18%) |
Dec 04, 2024 | 134.15 | 136.22 | 132.56 | 136.00 | 423,886 | +2.84(+2.13%) |
Dec 03, 2024 | 132.57 | 134.14 | 131.22 | 133.16 | 342,550 | +0.87(+0.66%) |