Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 05, 2025 | 147.89 | 148.71 | 146.31 | 147.99 | 1,348,075 | +0.95(+0.65%) |
Feb 04, 2025 | 148.02 | 148.65 | 146.27 | 147.04 | 1,290,936 | -1.59(-1.07%) |
Feb 03, 2025 | 149.76 | 150.31 | 147.88 | 148.63 | 1,637,929 | -2.89(-1.91%) |
Jan 31, 2025 | 150.96 | 153.84 | 150.50 | 151.52 | 1,886,607 | +0.14(+0.09%) |
Jan 30, 2025 | 148.95 | 152.48 | 147.65 | 151.38 | 1,496,042 | +4.29(+2.92%) |
Jan 29, 2025 | 148.99 | 149.90 | 146.55 | 147.09 | 1,583,235 | -3.25(-2.16%) |
Jan 28, 2025 | 152.61 | 153.24 | 150.21 | 150.34 | 1,804,651 | -0.62(-0.41%) |
Jan 27, 2025 | 151.56 | 152.22 | 148.73 | 150.96 | 2,229,575 | -0.48(-0.32%) |
Jan 24, 2025 | 152.10 | 152.77 | 150.78 | 151.44 | 1,844,889 | -1.01(-0.66%) |
Jan 23, 2025 | 152.83 | 152.96 | 148.18 | 152.45 | 1,332,027 | -0.15(-0.10%) |
Jan 22, 2025 | 152.83 | 153.76 | 151.72 | 152.60 | 1,730,877 | +0.03(+0.02%) |
Jan 21, 2025 | 148.67 | 153.18 | 148.01 | 152.57 | 2,759,609 | +5.21(+3.54%) |
Jan 17, 2025 | 145.88 | 148.46 | 145.19 | 147.36 | 3,210,311 | +2.64(+1.82%) |
Jan 16, 2025 | 142.78 | 145.11 | 140.43 | 144.72 | 1,661,426 | +2.49(+1.75%) |
Jan 15, 2025 | 144.14 | 146.50 | 138.68 | 142.23 | 2,328,734 | -1.20(-0.84%) |
Jan 14, 2025 | 142.00 | 145.38 | 140.15 | 143.43 | 2,445,434 | +1.48(+1.04%) |
Jan 13, 2025 | 137.22 | 142.82 | 137.00 | 141.95 | 1,561,953 | +4.48(+3.26%) |
Jan 10, 2025 | 134.75 | 140.14 | 134.71 | 137.47 | 1,369,876 | +0.47(+0.34%) |
Jan 08, 2025 | 137.68 | 137.68 | 135.63 | 137.00 | 1,684,574 | -0.41(-0.30%) |
Jan 07, 2025 | 136.83 | 140.28 | 135.98 | 137.41 | 1,056,694 | +0.98(+0.72%) |
Jan 06, 2025 | 135.60 | 138.34 | 135.34 | 136.43 | 1,047,032 | +0.74(+0.55%) |
Jan 03, 2025 | 133.45 | 136.05 | 132.75 | 135.69 | 1,246,920 | +2.26(+1.69%) |
Jan 02, 2025 | 135.21 | 135.73 | 132.87 | 133.43 | 953,589 | -0.91(-0.68%) |
Dec 31, 2024 | 134.34 | 0 | +0.17(+0.13%) | |||
Dec 30, 2024 | 134.15 | 135.34 | 132.99 | 134.17 | 993,225 | -1.12(-0.83%) |
Dec 27, 2024 | 134.37 | 135.97 | 134.34 | 135.29 | 632,986 | -0.29(-0.21%) |
Dec 26, 2024 | 134.76 | 135.73 | 134.72 | 135.58 | 557,605 | -0.27(-0.20%) |
Dec 24, 2024 | 134.35 | 135.85 | 133.90 | 135.85 | 370,902 | +1.50(+1.11%) |
Dec 23, 2024 | 133.91 | 134.44 | 132.92 | 134.35 | 1,197,132 | +0.09(+0.07%) |
Dec 20, 2024 | 132.98 | 135.28 | 132.98 | 134.26 | 4,372,017 | +1.39(+1.04%) |
Dec 19, 2024 | 132.89 | 134.02 | 131.38 | 132.87 | 1,070,123 | +0.11(+0.08%) |
Dec 18, 2024 | 136.70 | 137.32 | 132.66 | 132.76 | 1,750,136 | -3.44(-2.53%) |
Dec 17, 2024 | 137.33 | 139.08 | 135.95 | 136.21 | 2,435,142 | -1.21(-0.88%) |
Dec 16, 2024 | 138.37 | 139.68 | 136.75 | 137.42 | 1,583,620 | -1.33(-0.96%) |
Dec 13, 2024 | 140.10 | 140.21 | 137.04 | 138.74 | 1,477,020 | -1.91(-1.36%) |
Dec 12, 2024 | 140.24 | 141.45 | 139.62 | 140.65 | 978,134 | -0.28(-0.20%) |
Dec 11, 2024 | 142.60 | 143.32 | 140.91 | 140.93 | 1,852,090 | -0.74(-0.52%) |
Dec 10, 2024 | 143.98 | 144.63 | 141.46 | 141.67 | 1,263,539 | -2.07(-1.44%) |
Dec 09, 2024 | 140.55 | 144.30 | 140.18 | 143.73 | 1,550,132 | +3.41(+2.43%) |
Dec 06, 2024 | 139.21 | 141.53 | 138.70 | 140.32 | 1,300,426 | +2.70(+1.97%) |
Dec 05, 2024 | 138.74 | 140.31 | 137.31 | 137.62 | 2,036,684 | -2.32(-1.66%) |
Dec 04, 2024 | 138.94 | 142.15 | 137.44 | 139.94 | 1,952,493 | +0.92(+0.66%) |
Dec 03, 2024 | 138.55 | 139.34 | 136.45 | 139.02 | 1,718,013 | -0.30(-0.21%) |