Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 628.17 | 637.06 | 621.62 | 625.67 | 130,149 | -2.71(-0.43%) |
Feb 28, 2024 | 614.54 | 649.42 | 614.54 | 628.38 | 149,049 | +32.22(+5.40%) |
Feb 27, 2024 | 599.30 | 599.30 | 588.89 | 596.16 | 94,129 | -1.87(-0.31%) |
Feb 26, 2024 | 594.08 | 598.28 | 592.29 | 598.03 | 78,133 | +0.64(+0.11%) |
Feb 23, 2024 | 598.11 | 598.41 | 592.57 | 597.39 | 59,281 | +1.52(+0.25%) |
Feb 22, 2024 | 590.53 | 595.93 | 585.84 | 595.87 | 78,918 | +8.10(+1.38%) |
Feb 21, 2024 | 586.05 | 587.80 | 581.86 | 587.77 | 77,312 | +2.56(+0.44%) |
Feb 20, 2024 | 582.97 | 589.14 | 581.38 | 585.21 | 76,929 | +2.61(+0.45%) |
Feb 16, 2024 | 585.15 | 589.01 | 582.32 | 582.61 | 101,350 | -1.14(-0.20%) |
Feb 15, 2024 | 581.06 | 584.82 | 577.45 | 583.75 | 74,097 | +5.26(+0.91%) |
Feb 14, 2024 | 574.38 | 578.96 | 571.09 | 578.48 | 83,533 | +7.55(+1.32%) |
Feb 13, 2024 | 583.98 | 585.42 | 568.27 | 570.93 | 98,822 | -17.29(-2.94%) |
Feb 12, 2024 | 588.17 | 589.04 | 583.00 | 588.22 | 191,337 | +0.05(+0.01%) |
Feb 09, 2024 | 593.47 | 593.47 | 586.91 | 588.17 | 96,147 | -3.41(-0.58%) |
Feb 08, 2024 | 590.63 | 595.14 | 590.30 | 591.58 | 128,900 | -0.39(-0.07%) |
Feb 07, 2024 | 593.14 | 596.77 | 586.99 | 591.96 | 75,058 | +0.65(+0.11%) |
Feb 06, 2024 | 588.30 | 594.16 | 585.39 | 591.32 | 94,321 | +3.71(+0.63%) |
Feb 05, 2024 | 599.97 | 600.52 | 587.58 | 587.61 | 75,131 | -12.62(-2.10%) |
Feb 02, 2024 | 598.99 | 603.72 | 595.90 | 600.23 | 50,050 | +2.90(+0.48%) |
Feb 01, 2024 | 590.87 | 598.11 | 588.61 | 597.34 | 64,283 | +5.38(+0.91%) |
Jan 31, 2024 | 604.16 | 604.16 | 590.46 | 591.95 | 201,245 | -9.25(-1.54%) |
Jan 30, 2024 | 597.05 | 607.04 | 596.09 | 601.20 | 70,131 | +5.10(+0.86%) |
Jan 29, 2024 | 590.17 | 596.23 | 587.98 | 596.10 | 67,995 | +5.40(+0.91%) |
Jan 26, 2024 | 595.06 | 596.56 | 587.87 | 590.70 | 65,219 | -2.37(-0.40%) |
Jan 25, 2024 | 592.59 | 594.85 | 587.18 | 593.06 | 56,680 | +1.36(+0.23%) |
Jan 24, 2024 | 600.68 | 600.68 | 591.71 | 591.71 | 44,239 | -7.17(-1.20%) |
Jan 23, 2024 | 603.16 | 603.16 | 594.07 | 598.88 | 56,777 | -4.69(-0.78%) |
Jan 22, 2024 | 596.88 | 609.49 | 596.88 | 603.57 | 91,034 | +10.00(+1.68%) |
Jan 19, 2024 | 593.16 | 596.15 | 590.16 | 593.57 | 58,830 | +1.35(+0.23%) |
Jan 18, 2024 | 586.79 | 592.76 | 583.38 | 592.22 | 70,296 | +6.32(+1.08%) |
Jan 17, 2024 | 591.38 | 595.02 | 582.16 | 585.90 | 68,515 | -3.77(-0.64%) |
Jan 16, 2024 | 581.18 | 591.32 | 579.61 | 589.68 | 58,783 | +7.81(+1.34%) |
Jan 12, 2024 | 583.05 | 583.77 | 579.71 | 581.87 | 60,492 | +0.69(+0.12%) |
Jan 11, 2024 | 582.00 | 583.97 | 575.43 | 581.18 | 93,421 | -1.79(-0.31%) |
Jan 10, 2024 | 576.83 | 583.60 | 576.15 | 582.97 | 73,384 | +9.28(+1.62%) |
Jan 09, 2024 | 572.02 | 573.72 | 569.09 | 573.69 | 76,333 | +1.28(+0.22%) |
Jan 08, 2024 | 566.77 | 572.89 | 566.10 | 572.41 | 60,173 | +7.03(+1.24%) |
Jan 05, 2024 | 566.24 | 568.80 | 563.30 | 565.38 | 62,487 | -4.00(-0.70%) |
Jan 04, 2024 | 573.17 | 575.89 | 567.31 | 569.39 | 69,774 | -3.24(-0.57%) |
Jan 03, 2024 | 579.10 | 584.25 | 571.99 | 572.62 | 79,414 | -11.12(-1.91%) |
Jan 02, 2024 | 582.66 | 584.97 | 578.66 | 583.75 | 63,497 | -0.18(-0.03%) |
Dec 29, 2023 | 580.79 | 585.99 | 579.07 | 583.93 | 82,050 | +0.43(+0.07%) |
Dec 28, 2023 | 586.02 | 588.87 | 582.30 | 583.50 | 38,882 | -5.43(-0.92%) |
Dec 27, 2023 | 590.65 | 593.36 | 588.74 | 588.93 | 50,589 | -2.36(-0.40%) |
Dec 26, 2023 | 590.79 | 596.07 | 590.79 | 591.28 | 73,124 | -0.88(-0.15%) |
Dec 22, 2023 | 587.38 | 594.35 | 587.34 | 592.16 | 58,300 | +6.12(+1.04%) |
Dec 21, 2023 | 582.69 | 588.34 | 579.64 | 586.04 | 60,243 | +4.93(+0.85%) |
Dec 20, 2023 | 585.62 | 588.70 | 581.11 | 581.11 | 53,495 | -5.39(-0.92%) |
Dec 19, 2023 | 578.37 | 587.98 | 578.37 | 586.50 | 74,214 | +9.68(+1.68%) |
Dec 18, 2023 | 575.58 | 578.65 | 574.56 | 576.83 | 57,428 | +3.13(+0.54%) |
Dec 15, 2023 | 574.20 | 578.75 | 572.58 | 573.70 | 153,103 | -3.94(-0.68%) |
Dec 14, 2023 | 585.29 | 585.44 | 573.63 | 577.64 | 112,989 | -6.22(-1.07%) |
Dec 13, 2023 | 574.57 | 584.17 | 573.91 | 583.87 | 92,682 | +8.64(+1.50%) |
Dec 12, 2023 | 575.66 | 579.10 | 574.53 | 575.23 | 51,222 | +1.54(+0.27%) |
Dec 11, 2023 | 572.50 | 574.38 | 569.22 | 573.69 | 58,458 | +1.32(+0.23%) |
Dec 08, 2023 | 571.63 | 574.97 | 570.10 | 572.37 | 49,289 | +2.10(+0.37%) |
Dec 07, 2023 | 577.00 | 577.00 | 569.43 | 570.27 | 45,479 | -5.82(-1.01%) |
Dec 06, 2023 | 578.09 | 578.09 | 570.00 | 576.10 | 61,252 | +0.26(+0.05%) |
Dec 05, 2023 | 576.90 | 579.30 | 571.17 | 575.84 | 66,101 | -2.11(-0.36%) |
Dec 04, 2023 | 566.17 | 578.29 | 566.17 | 577.94 | 68,277 | +12.09(+2.14%) |