Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 12, 2025 | 131.24 | 132.46 | 131.23 | 132.17 | 312,927 | -0.51(-0.38%) |
Feb 11, 2025 | 132.06 | 132.79 | 132.06 | 132.68 | 281,498 | +0.11(+0.08%) |
Feb 10, 2025 | 132.39 | 132.79 | 132.19 | 132.57 | 300,789 | +0.79(+0.60%) |
Feb 07, 2025 | 133.02 | 133.35 | 131.60 | 131.78 | 310,885 | -1.25(-0.94%) |
Feb 06, 2025 | 133.17 | 133.21 | 132.26 | 133.03 | 720,902 | +0.28(+0.21%) |
Feb 05, 2025 | 131.91 | 132.75 | 131.46 | 132.75 | 563,215 | +0.60(+0.45%) |
Feb 04, 2025 | 131.31 | 132.27 | 131.29 | 132.15 | 380,646 | +0.76(+0.58%) |
Feb 03, 2025 | 130.12 | 131.95 | 129.76 | 131.39 | 631,858 | -0.87(-0.66%) |
Jan 31, 2025 | 133.47 | 134.12 | 132.17 | 132.26 | 330,748 | -0.75(-0.56%) |
Jan 30, 2025 | 132.64 | 133.44 | 132.20 | 133.01 | 500,267 | +0.69(+0.52%) |
Jan 29, 2025 | 132.68 | 132.88 | 131.80 | 132.32 | 796,770 | -0.62(-0.47%) |
Jan 28, 2025 | 132.15 | 133.18 | 131.39 | 132.94 | 609,359 | +1.21(+0.92%) |
Jan 27, 2025 | 130.75 | 131.94 | 130.75 | 131.73 | 544,313 | -2.15(-1.61%) |
Jan 24, 2025 | 134.26 | 134.50 | 133.62 | 133.88 | 584,900 | -0.42(-0.31%) |
Jan 23, 2025 | 133.38 | 134.30 | 133.38 | 134.30 | 660,100 | +0.67(+0.50%) |
Jan 22, 2025 | 133.40 | 133.97 | 133.40 | 133.63 | 619,428 | +0.73(+0.55%) |
Jan 21, 2025 | 132.20 | 132.91 | 131.93 | 132.90 | 347,508 | +1.24(+0.94%) |
Jan 17, 2025 | 131.68 | 132.09 | 131.36 | 131.66 | 1,043,326 | +1.30(+1.00%) |
Jan 16, 2025 | 130.63 | 130.94 | 130.21 | 130.36 | 4,480,411 | -0.19(-0.15%) |
Jan 15, 2025 | 130.12 | 130.79 | 129.81 | 130.55 | 617,819 | +2.32(+1.81%) |
Jan 14, 2025 | 128.56 | 128.76 | 127.40 | 128.23 | 531,714 | +0.29(+0.23%) |
Jan 13, 2025 | 126.52 | 128.00 | 126.52 | 127.94 | 663,972 | +0.25(+0.20%) |
Jan 10, 2025 | 128.84 | 128.88 | 127.33 | 127.69 | 719,139 | -2.00(-1.54%) |
Jan 08, 2025 | 129.38 | 129.94 | 128.81 | 129.69 | 448,787 | +0.22(+0.17%) |
Jan 07, 2025 | 131.48 | 131.49 | 129.09 | 129.47 | 296,054 | -1.48(-1.13%) |
Jan 06, 2025 | 131.12 | 131.91 | 130.62 | 130.95 | 335,888 | +0.73(+0.56%) |
Jan 03, 2025 | 129.17 | 130.37 | 129.01 | 130.22 | 619,801 | +1.58(+1.23%) |
Jan 02, 2025 | 129.42 | 130.01 | 127.75 | 128.64 | 395,925 | -0.18(-0.14%) |
Dec 31, 2024 | 128.82 | 0 | -0.54(-0.42%) | |||
Dec 30, 2024 | 129.21 | 130.05 | 128.44 | 129.36 | 472,281 | -1.38(-1.06%) |
Dec 27, 2024 | 131.48 | 131.48 | 129.87 | 130.74 | 357,917 | -1.43(-1.08%) |
Dec 26, 2024 | 131.77 | 132.37 | 131.50 | 132.17 | 548,548 | -0.02(-0.02%) |
Dec 24, 2024 | 130.95 | 132.19 | 130.90 | 132.19 | 374,090 | +1.45(+1.11%) |
Dec 23, 2024 | 129.86 | 130.85 | 129.22 | 130.74 | 697,958 | +0.80(+0.62%) |
Dec 20, 2024 | 127.80 | 130.94 | 127.77 | 129.94 | 996,830 | +1.59(+1.24%) |
Dec 19, 2024 | 129.48 | 129.95 | 128.34 | 128.35 | 3,285,855 | -0.13(-0.10%) |
Dec 18, 2024 | 132.64 | 132.92 | 128.42 | 128.48 | 1,037,599 | -4.06(-3.06%) |
Dec 17, 2024 | 132.46 | 132.77 | 132.26 | 132.54 | 526,967 | -0.67(-0.50%) |
Dec 16, 2024 | 132.99 | 133.39 | 132.90 | 133.21 | 926,487 | +0.55(+0.41%) |
Dec 13, 2024 | 133.12 | 133.32 | 132.35 | 132.66 | 829,273 | -0.09(-0.07%) |
Dec 12, 2024 | 133.15 | 133.37 | 132.75 | 132.75 | 704,210 | -0.67(-0.50%) |
Dec 11, 2024 | 133.11 | 133.61 | 132.93 | 133.42 | 3,005,574 | +1.08(+0.81%) |
Dec 10, 2024 | 132.88 | 132.98 | 132.19 | 132.34 | 2,047,093 | -0.54(-0.40%) |
Dec 09, 2024 | 133.49 | 133.57 | 132.74 | 132.88 | 2,077,029 | -0.76(-0.57%) |
Dec 06, 2024 | 133.41 | 133.86 | 133.41 | 133.64 | 639,297 | +0.34(+0.25%) |
Dec 05, 2024 | 133.58 | 133.76 | 133.26 | 133.30 | 985,949 | -0.34(-0.25%) |
Dec 04, 2024 | 133.02 | 133.68 | 132.97 | 133.64 | 690,864 | +1.02(+0.77%) |
Dec 03, 2024 | 132.48 | 132.66 | 132.22 | 132.62 | 473,387 | +0.14(+0.11%) |