Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 07, 2025 | 138.37 | 138.54 | 137.05 | 137.33 | 10,407,414 | -0.41(-0.30%) |
Feb 06, 2025 | 137.39 | 137.88 | 136.79 | 137.74 | 7,368,330 | +0.62(+0.45%) |
Feb 05, 2025 | 137.50 | 137.74 | 136.16 | 137.12 | 8,178,503 | +0.10(+0.07%) |
Feb 04, 2025 | 137.11 | 137.75 | 136.72 | 137.02 | 7,577,201 | +0.04(+0.03%) |
Feb 03, 2025 | 135.93 | 137.97 | 135.33 | 136.98 | 13,906,746 | -1.37(-0.99%) |
Jan 31, 2025 | 139.29 | 139.74 | 138.19 | 138.35 | 10,145,768 | -0.98(-0.70%) |
Jan 30, 2025 | 137.59 | 139.59 | 137.59 | 139.33 | 8,169,643 | +1.54(+1.12%) |
Jan 29, 2025 | 138.35 | 139.23 | 137.71 | 137.79 | 9,100,898 | -0.47(-0.34%) |
Jan 28, 2025 | 139.51 | 139.63 | 137.85 | 138.26 | 8,899,986 | -0.92(-0.66%) |
Jan 27, 2025 | 138.93 | 139.51 | 138.50 | 139.18 | 10,902,527 | -1.89(-1.34%) |
Jan 24, 2025 | 141.60 | 141.65 | 140.79 | 141.07 | 6,457,688 | -0.60(-0.42%) |
Jan 23, 2025 | 141.14 | 141.90 | 140.56 | 141.67 | 7,351,689 | +1.42(+1.01%) |
Jan 22, 2025 | 141.02 | 141.16 | 140.19 | 140.25 | 7,203,475 | -0.33(-0.23%) |
Jan 21, 2025 | 138.96 | 140.58 | 138.96 | 140.58 | 12,176,995 | +2.83(+2.05%) |
Jan 17, 2025 | 137.81 | 138.26 | 137.21 | 137.75 | 6,869,571 | +0.82(+0.60%) |
Jan 16, 2025 | 135.66 | 137.13 | 135.51 | 136.93 | 6,556,008 | +1.64(+1.21%) |
Jan 15, 2025 | 136.43 | 136.64 | 135.04 | 135.29 | 9,183,619 | +0.85(+0.63%) |
Jan 14, 2025 | 133.81 | 134.64 | 133.21 | 134.44 | 6,746,685 | +1.57(+1.18%) |
Jan 13, 2025 | 130.59 | 132.95 | 130.44 | 132.87 | 8,365,407 | +1.54(+1.17%) |
Jan 10, 2025 | 132.13 | 132.25 | 131.05 | 131.33 | 9,997,310 | -1.49(-1.12%) |
Jan 08, 2025 | 132.05 | 132.95 | 131.25 | 132.82 | 8,277,718 | +0.52(+0.39%) |
Jan 07, 2025 | 132.73 | 133.16 | 131.85 | 132.30 | 6,841,215 | -0.13(-0.10%) |
Jan 06, 2025 | 133.40 | 133.82 | 132.19 | 132.43 | 6,899,530 | -0.29(-0.22%) |
Jan 03, 2025 | 131.76 | 133.00 | 131.33 | 132.72 | 7,676,148 | +1.42(+1.08%) |
Jan 02, 2025 | 132.73 | 132.95 | 130.71 | 131.30 | 7,227,611 | -0.46(-0.35%) |
Dec 31, 2024 | 131.76 | 0 | -0.16(-0.12%) | |||
Dec 30, 2024 | 131.81 | 132.53 | 130.64 | 131.92 | 8,725,549 | -1.34(-1.01%) |
Dec 27, 2024 | 133.49 | 134.26 | 132.49 | 133.26 | 6,060,009 | -1.00(-0.74%) |
Dec 26, 2024 | 133.85 | 134.59 | 133.51 | 134.26 | 4,749,484 | +0.10(+0.07%) |
Dec 24, 2024 | 132.98 | 134.22 | 132.73 | 134.16 | 2,972,914 | +1.04(+0.78%) |
Dec 23, 2024 | 132.99 | 133.32 | 132.01 | 133.12 | 8,022,422 | -0.03(-0.02%) |
Dec 20, 2024 | 131.48 | 134.13 | 131.15 | 133.15 | 11,909,515 | +1.54(+1.17%) |
Dec 19, 2024 | 132.41 | 133.38 | 131.56 | 131.61 | 12,570,384 | -0.17(-0.13%) |
Dec 18, 2024 | 135.80 | 136.10 | 131.69 | 131.78 | 13,495,179 | -3.83(-2.83%) |
Dec 17, 2024 | 136.27 | 136.58 | 135.28 | 135.61 | 6,895,605 | -1.25(-0.92%) |
Dec 16, 2024 | 136.89 | 137.37 | 136.42 | 136.86 | 6,623,289 | +0.12(+0.09%) |
Dec 13, 2024 | 137.26 | 137.40 | 136.60 | 136.74 | 6,743,691 | -0.36(-0.26%) |
Dec 12, 2024 | 138.06 | 138.25 | 137.03 | 137.10 | 7,116,396 | -0.89(-0.64%) |
Dec 11, 2024 | 139.02 | 139.23 | 137.93 | 137.99 | 6,196,792 | -0.32(-0.23%) |
Dec 10, 2024 | 138.47 | 138.82 | 137.50 | 138.30 | 7,417,072 | -0.34(-0.24%) |
Dec 09, 2024 | 139.89 | 140.04 | 138.57 | 138.64 | 7,471,621 | -1.21(-0.87%) |
Dec 06, 2024 | 140.63 | 140.96 | 139.63 | 139.86 | 5,460,159 | -0.36(-0.26%) |
Dec 05, 2024 | 141.94 | 142.06 | 140.18 | 140.21 | 5,282,012 | -1.72(-1.21%) |
Dec 04, 2024 | 141.34 | 141.95 | 140.95 | 141.94 | 5,755,906 | +0.62(+0.44%) |
Dec 03, 2024 | 142.26 | 142.50 | 140.85 | 141.32 | 4,550,755 | -0.90(-0.63%) |