Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 11, 2025 | 108.90 | 109.89 | 108.64 | 109.03 | 1,040,988 | -0.59(-0.54%) |
Feb 10, 2025 | 110.50 | 110.82 | 109.41 | 109.62 | 1,240,566 | -0.52(-0.47%) |
Feb 07, 2025 | 111.42 | 111.81 | 109.29 | 110.14 | 1,433,744 | -1.30(-1.17%) |
Feb 06, 2025 | 111.56 | 113.48 | 110.77 | 111.44 | 1,720,262 | +0.74(+0.67%) |
Feb 05, 2025 | 112.65 | 112.71 | 109.72 | 110.70 | 3,132,477 | -4.85(-4.20%) |
Feb 04, 2025 | 115.10 | 116.39 | 114.32 | 115.55 | 2,586,324 | +0.28(+0.24%) |
Feb 03, 2025 | 115.29 | 116.00 | 113.19 | 115.27 | 2,475,594 | -1.65(-1.41%) |
Jan 31, 2025 | 115.83 | 118.32 | 115.83 | 116.92 | 3,761,395 | +1.03(+0.89%) |
Jan 30, 2025 | 115.08 | 116.26 | 114.58 | 115.89 | 1,063,359 | +1.58(+1.38%) |
Jan 29, 2025 | 115.47 | 115.83 | 113.77 | 114.31 | 1,058,507 | -1.34(-1.16%) |
Jan 28, 2025 | 113.90 | 116.14 | 113.10 | 115.65 | 1,352,717 | +1.92(+1.69%) |
Jan 27, 2025 | 112.78 | 113.83 | 111.54 | 113.73 | 1,805,761 | -0.48(-0.42%) |
Jan 24, 2025 | 113.07 | 114.75 | 113.01 | 114.21 | 1,099,001 | +0.83(+0.73%) |
Jan 23, 2025 | 112.83 | 113.58 | 112.25 | 113.38 | 1,631,305 | -0.16(-0.14%) |
Jan 22, 2025 | 113.24 | 113.89 | 112.04 | 113.54 | 1,398,455 | -0.26(-0.23%) |
Jan 21, 2025 | 113.81 | 114.84 | 113.23 | 113.80 | 870,626 | +0.59(+0.52%) |
Jan 17, 2025 | 113.56 | 113.90 | 112.80 | 113.21 | 1,182,116 | +1.08(+0.96%) |
Jan 16, 2025 | 113.00 | 113.28 | 111.49 | 112.13 | 1,195,041 | -1.19(-1.05%) |
Jan 15, 2025 | 114.49 | 115.39 | 112.92 | 113.32 | 1,289,898 | +1.21(+1.08%) |
Jan 14, 2025 | 111.00 | 112.42 | 110.94 | 112.11 | 1,552,266 | +1.48(+1.34%) |
Jan 13, 2025 | 107.69 | 110.99 | 107.63 | 110.63 | 2,154,841 | +2.08(+1.92%) |
Jan 10, 2025 | 111.26 | 111.75 | 108.04 | 108.55 | 2,164,139 | -4.29(-3.80%) |
Jan 08, 2025 | 112.42 | 112.95 | 111.69 | 112.84 | 1,094,347 | -0.28(-0.25%) |
Jan 07, 2025 | 114.67 | 115.00 | 112.09 | 113.12 | 1,180,768 | -1.21(-1.06%) |
Jan 06, 2025 | 115.60 | 116.12 | 114.17 | 114.33 | 1,113,136 | -0.36(-0.31%) |
Jan 03, 2025 | 114.28 | 114.86 | 113.18 | 114.69 | 750,410 | +1.26(+1.11%) |
Jan 02, 2025 | 113.68 | 114.64 | 112.85 | 113.43 | 1,128,250 | +0.34(+0.30%) |
Dec 31, 2024 | 113.09 | 0 | -0.77(-0.68%) | |||
Dec 30, 2024 | 114.32 | 114.52 | 113.20 | 113.86 | 1,005,238 | -1.81(-1.56%) |
Dec 27, 2024 | 116.58 | 117.49 | 114.84 | 115.67 | 731,253 | -1.91(-1.62%) |
Dec 26, 2024 | 116.88 | 117.70 | 116.42 | 117.58 | 558,692 | +0.51(+0.44%) |
Dec 24, 2024 | 115.26 | 117.14 | 115.26 | 117.07 | 357,388 | +1.00(+0.86%) |
Dec 23, 2024 | 115.44 | 116.26 | 114.61 | 116.07 | 863,940 | -0.05(-0.04%) |
Dec 20, 2024 | 112.11 | 116.77 | 112.11 | 116.12 | 4,136,672 | +2.88(+2.54%) |
Dec 19, 2024 | 114.02 | 114.52 | 112.53 | 113.25 | 1,006,395 | +0.42(+0.37%) |
Dec 18, 2024 | 117.77 | 118.89 | 112.73 | 112.83 | 2,280,577 | -5.06(-4.29%) |
Dec 17, 2024 | 118.24 | 119.09 | 117.62 | 117.89 | 1,744,586 | -1.39(-1.17%) |
Dec 16, 2024 | 119.75 | 120.70 | 118.91 | 119.28 | 1,655,523 | -0.26(-0.22%) |
Dec 13, 2024 | 119.78 | 119.78 | 118.62 | 119.54 | 1,397,766 | -0.18(-0.15%) |
Dec 12, 2024 | 119.88 | 120.69 | 119.70 | 119.72 | 1,098,822 | -0.74(-0.62%) |
Dec 11, 2024 | 122.08 | 122.28 | 120.37 | 120.46 | 1,377,674 | -1.31(-1.07%) |
Dec 10, 2024 | 122.07 | 123.06 | 120.91 | 121.77 | 1,530,317 | -0.55(-0.45%) |
Dec 09, 2024 | 122.87 | 123.76 | 122.18 | 122.32 | 1,144,956 | -0.24(-0.19%) |
Dec 06, 2024 | 123.64 | 124.52 | 122.11 | 122.56 | 1,104,373 | -0.85(-0.69%) |
Dec 05, 2024 | 122.78 | 123.66 | 122.23 | 123.41 | 1,778,890 | +1.67(+1.37%) |
Dec 04, 2024 | 122.70 | 122.83 | 121.50 | 121.74 | 1,114,326 | -0.42(-0.34%) |
Dec 03, 2024 | 122.98 | 122.98 | 120.66 | 122.16 | 1,300,889 | -0.21(-0.17%) |