Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 515.00 | 517.27 | 508.72 | 516.18 | 130,362 | +3.09(+0.60%) |
Feb 28, 2024 | 509.58 | 514.66 | 509.58 | 513.09 | 112,810 | +0.87(+0.17%) |
Feb 27, 2024 | 511.41 | 514.44 | 507.46 | 512.22 | 105,763 | +0.60(+0.12%) |
Feb 26, 2024 | 508.26 | 514.67 | 507.25 | 511.62 | 126,499 | +3.67(+0.72%) |
Feb 23, 2024 | 509.09 | 509.15 | 501.85 | 507.95 | 101,425 | +2.15(+0.42%) |
Feb 22, 2024 | 494.83 | 506.43 | 487.04 | 505.80 | 167,874 | +10.93(+2.21%) |
Feb 21, 2024 | 499.85 | 506.63 | 484.63 | 494.87 | 224,510 | -1.44(-0.29%) |
Feb 20, 2024 | 500.63 | 505.64 | 488.80 | 496.31 | 287,679 | -8.57(-1.70%) |
Feb 16, 2024 | 461.72 | 527.88 | 457.46 | 504.88 | 583,968 | +67.44(+15.42%) |
Feb 15, 2024 | 428.10 | 441.19 | 428.10 | 437.44 | 312,660 | +11.31(+2.65%) |
Feb 14, 2024 | 416.76 | 427.37 | 412.85 | 426.13 | 209,796 | +14.18(+3.44%) |
Feb 13, 2024 | 413.96 | 415.19 | 410.11 | 411.96 | 167,858 | -3.33(-0.80%) |
Feb 12, 2024 | 419.87 | 420.59 | 413.75 | 415.29 | 187,813 | -3.68(-0.88%) |
Feb 09, 2024 | 409.13 | 421.67 | 407.06 | 418.97 | 146,052 | +9.67(+2.36%) |
Feb 08, 2024 | 406.27 | 409.79 | 404.41 | 409.30 | 136,531 | +2.23(+0.55%) |
Feb 07, 2024 | 402.15 | 411.02 | 402.15 | 407.07 | 154,170 | +5.80(+1.44%) |
Feb 06, 2024 | 394.08 | 403.01 | 392.88 | 401.27 | 142,084 | +6.99(+1.77%) |
Feb 05, 2024 | 395.28 | 396.31 | 392.82 | 394.28 | 146,991 | -1.32(-0.33%) |
Feb 02, 2024 | 395.34 | 400.66 | 394.06 | 395.60 | 127,769 | +1.45(+0.37%) |
Feb 01, 2024 | 396.44 | 396.44 | 386.04 | 394.15 | 170,592 | -3.30(-0.83%) |
Jan 31, 2024 | 401.55 | 404.68 | 397.04 | 397.45 | 116,190 | -2.46(-0.61%) |
Jan 30, 2024 | 397.87 | 401.39 | 395.24 | 399.91 | 96,286 | +2.58(+0.65%) |
Jan 29, 2024 | 389.73 | 397.34 | 389.73 | 397.33 | 214,896 | +6.87(+1.76%) |
Jan 26, 2024 | 395.67 | 397.33 | 387.82 | 390.46 | 201,545 | -4.46(-1.13%) |
Jan 25, 2024 | 411.05 | 411.05 | 394.89 | 394.92 | 185,025 | -14.36(-3.51%) |
Jan 24, 2024 | 408.27 | 411.20 | 405.57 | 409.28 | 113,178 | +5.17(+1.28%) |
Jan 23, 2024 | 407.07 | 411.05 | 402.25 | 404.11 | 111,268 | -1.85(-0.46%) |
Jan 22, 2024 | 399.88 | 406.96 | 399.31 | 405.96 | 120,430 | +7.33(+1.84%) |
Jan 19, 2024 | 399.88 | 405.71 | 395.21 | 398.63 | 175,081 | +1.32(+0.33%) |
Jan 18, 2024 | 391.30 | 402.33 | 391.30 | 397.31 | 181,944 | +4.70(+1.20%) |
Jan 17, 2024 | 387.94 | 396.07 | 387.94 | 392.61 | 260,088 | +4.29(+1.10%) |
Jan 16, 2024 | 382.65 | 388.93 | 381.75 | 388.32 | 213,801 | +5.68(+1.48%) |
Jan 12, 2024 | 377.09 | 383.14 | 377.09 | 382.65 | 140,690 | +7.60(+2.03%) |
Jan 11, 2024 | 372.77 | 376.19 | 368.73 | 375.05 | 174,143 | +3.42(+0.92%) |
Jan 10, 2024 | 362.68 | 376.55 | 362.68 | 371.63 | 240,838 | +9.52(+2.63%) |
Jan 09, 2024 | 361.89 | 363.08 | 355.04 | 362.11 | 166,735 | +1.26(+0.35%) |
Jan 08, 2024 | 359.25 | 361.72 | 355.71 | 360.85 | 283,799 | +2.39(+0.67%) |
Jan 05, 2024 | 360.96 | 362.44 | 356.89 | 358.46 | 302,751 | +0.22(+0.06%) |
Jan 04, 2024 | 351.20 | 363.26 | 351.20 | 358.24 | 294,160 | +9.16(+2.62%) |
Jan 03, 2024 | 346.50 | 351.11 | 342.69 | 349.09 | 362,995 | +2.69(+0.78%) |
Jan 02, 2024 | 334.00 | 347.22 | 334.00 | 346.40 | 191,908 | +11.59(+3.46%) |
Dec 29, 2023 | 334.44 | 335.33 | 332.44 | 334.81 | 172,153 | -0.33(-0.10%) |
Dec 28, 2023 | 334.53 | 335.76 | 333.15 | 335.14 | 96,680 | +0.72(+0.22%) |
Dec 27, 2023 | 333.83 | 335.82 | 331.59 | 334.42 | 118,425 | +0.16(+0.05%) |
Dec 26, 2023 | 332.68 | 335.86 | 331.66 | 334.26 | 128,397 | +1.58(+0.47%) |
Dec 22, 2023 | 337.63 | 337.63 | 324.91 | 332.68 | 247,310 | -4.73(-1.40%) |
Dec 21, 2023 | 336.88 | 337.90 | 329.90 | 337.41 | 196,348 | +1.38(+0.41%) |
Dec 20, 2023 | 336.82 | 339.36 | 335.26 | 336.03 | 114,630 | -2.72(-0.80%) |
Dec 19, 2023 | 339.56 | 342.70 | 337.41 | 338.75 | 116,979 | -0.17(-0.05%) |
Dec 18, 2023 | 337.74 | 342.01 | 334.53 | 338.92 | 141,457 | +1.99(+0.59%) |
Dec 15, 2023 | 329.90 | 337.96 | 327.72 | 336.93 | 440,021 | +5.79(+1.75%) |
Dec 14, 2023 | 351.61 | 351.74 | 331.02 | 331.14 | 414,043 | -17.33(-4.97%) |
Dec 13, 2023 | 336.99 | 348.90 | 336.99 | 348.48 | 263,813 | +9.20(+2.71%) |
Dec 12, 2023 | 332.72 | 339.36 | 332.72 | 339.28 | 151,012 | +6.11(+1.83%) |
Dec 11, 2023 | 330.38 | 336.76 | 329.35 | 333.17 | 120,865 | +2.54(+0.77%) |
Dec 08, 2023 | 330.01 | 332.19 | 327.09 | 330.63 | 187,801 | +1.78(+0.54%) |
Dec 07, 2023 | 329.22 | 333.23 | 324.91 | 328.85 | 313,544 | -0.23(-0.07%) |
Dec 06, 2023 | 340.49 | 344.10 | 327.25 | 329.08 | 368,337 | -12.36(-3.62%) |
Dec 05, 2023 | 347.15 | 349.05 | 341.26 | 341.44 | 137,245 | -7.34(-2.10%) |
Dec 04, 2023 | 337.71 | 352.42 | 337.71 | 348.78 | 303,842 | +10.40(+3.07%) |