Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 641.29 | 651.90 | 639.27 | 650.59 | 1,127,838 | +17.16(+2.71%) |
Feb 28, 2024 | 633.54 | 636.82 | 630.46 | 633.43 | 975,200 | -7.20(-1.12%) |
Feb 27, 2024 | 644.37 | 646.01 | 638.98 | 640.64 | 1,522,628 | -0.64(-0.10%) |
Feb 26, 2024 | 641.41 | 644.14 | 636.82 | 641.28 | 1,254,884 | +6.27(+0.99%) |
Feb 23, 2024 | 645.17 | 648.49 | 631.63 | 635.01 | 1,705,635 | -6.92(-1.08%) |
Feb 22, 2024 | 635.87 | 645.40 | 633.05 | 641.93 | 2,227,529 | +30.15(+4.93%) |
Feb 21, 2024 | 606.26 | 611.93 | 603.05 | 611.78 | 1,494,133 | -1.41(-0.23%) |
Feb 20, 2024 | 617.84 | 620.05 | 603.74 | 613.19 | 1,850,930 | -10.50(-1.68%) |
Feb 16, 2024 | 631.95 | 636.79 | 621.84 | 623.69 | 1,370,998 | -3.55(-0.57%) |
Feb 15, 2024 | 631.92 | 632.69 | 624.45 | 627.24 | 948,273 | -0.60(-0.10%) |
Feb 14, 2024 | 621.84 | 628.16 | 619.14 | 627.84 | 1,079,989 | +13.87(+2.26%) |
Feb 13, 2024 | 608.67 | 620.61 | 605.71 | 613.97 | 2,186,860 | -12.88(-2.05%) |
Feb 12, 2024 | 628.06 | 638.45 | 624.33 | 626.85 | 1,435,914 | -1.14(-0.18%) |
Feb 09, 2024 | 619.48 | 628.98 | 615.83 | 627.99 | 1,175,843 | +12.26(+1.99%) |
Feb 08, 2024 | 607.22 | 620.17 | 607.00 | 615.73 | 921,618 | +10.41(+1.72%) |
Feb 07, 2024 | 600.42 | 605.89 | 594.17 | 605.32 | 1,616,579 | +9.12(+1.53%) |
Feb 06, 2024 | 604.94 | 605.41 | 589.50 | 596.20 | 1,209,878 | -7.03(-1.17%) |
Feb 05, 2024 | 600.18 | 606.24 | 593.57 | 603.23 | 1,581,572 | +8.13(+1.37%) |
Feb 02, 2024 | 587.58 | 596.48 | 585.98 | 595.10 | 1,604,044 | +7.50(+1.28%) |
Feb 01, 2024 | 587.07 | 589.06 | 579.90 | 587.60 | 1,148,748 | +2.89(+0.49%) |
Jan 31, 2024 | 584.08 | 595.40 | 579.49 | 584.71 | 2,196,191 | -8.59(-1.45%) |
Jan 30, 2024 | 599.00 | 602.67 | 590.82 | 593.30 | 1,020,710 | -9.31(-1.54%) |
Jan 29, 2024 | 597.58 | 602.61 | 593.21 | 602.61 | 1,157,498 | +6.21(+1.04%) |
Jan 26, 2024 | 600.38 | 604.46 | 594.34 | 596.40 | 1,931,543 | -16.52(-2.70%) |
Jan 25, 2024 | 625.94 | 626.35 | 609.83 | 612.92 | 1,302,677 | -1.71(-0.28%) |
Jan 24, 2024 | 612.80 | 622.80 | 608.00 | 614.63 | 2,098,554 | +8.82(+1.46%) |
Jan 23, 2024 | 602.04 | 606.53 | 596.32 | 605.81 | 1,089,512 | +3.99(+0.66%) |
Jan 22, 2024 | 604.82 | 609.68 | 596.30 | 601.82 | 1,764,890 | +1.97(+0.33%) |
Jan 19, 2024 | 584.55 | 600.63 | 581.57 | 599.85 | 1,779,691 | +22.58(+3.91%) |
Jan 18, 2024 | 574.34 | 578.03 | 568.12 | 577.27 | 1,185,415 | +18.45(+3.30%) |
Jan 17, 2024 | 558.24 | 559.48 | 549.35 | 558.83 | 1,658,879 | -5.17(-0.92%) |
Jan 16, 2024 | 556.80 | 567.80 | 553.94 | 563.99 | 1,386,628 | +7.88(+1.42%) |
Jan 12, 2024 | 559.32 | 562.04 | 553.42 | 556.11 | 760,758 | -2.46(-0.44%) |
Jan 11, 2024 | 557.31 | 562.21 | 547.66 | 558.58 | 1,233,068 | +2.06(+0.37%) |
Jan 10, 2024 | 559.66 | 559.78 | 549.49 | 556.52 | 941,022 | -1.88(-0.34%) |
Jan 09, 2024 | 551.91 | 562.69 | 551.08 | 558.40 | 982,590 | +0.19(+0.03%) |
Jan 08, 2024 | 544.32 | 559.66 | 544.17 | 558.21 | 1,064,947 | +17.61(+3.26%) |
Jan 05, 2024 | 538.62 | 545.35 | 536.92 | 540.60 | 1,299,426 | +2.98(+0.55%) |
Jan 04, 2024 | 533.61 | 543.08 | 532.42 | 537.61 | 1,248,227 | -4.56(-0.84%) |
Jan 03, 2024 | 544.28 | 547.36 | 540.02 | 542.17 | 1,359,112 | -11.90(-2.15%) |
Jan 02, 2024 | 565.05 | 565.05 | 549.37 | 554.08 | 1,087,456 | -20.70(-3.60%) |
Dec 29, 2023 | 579.15 | 580.31 | 571.69 | 574.78 | 485,234 | -4.25(-0.73%) |
Dec 28, 2023 | 581.46 | 582.57 | 578.27 | 579.03 | 351,447 | -1.09(-0.19%) |
Dec 27, 2023 | 581.27 | 582.26 | 576.91 | 580.12 | 626,245 | +1.49(+0.26%) |
Dec 26, 2023 | 571.18 | 580.92 | 571.18 | 578.63 | 635,640 | +10.05(+1.77%) |
Dec 22, 2023 | 569.47 | 571.99 | 564.53 | 568.58 | 789,657 | +1.82(+0.32%) |
Dec 21, 2023 | 563.42 | 567.80 | 560.80 | 566.77 | 863,930 | +15.27(+2.77%) |
Dec 20, 2023 | 564.10 | 567.39 | 551.50 | 551.50 | 1,120,425 | -16.85(-2.96%) |
Dec 19, 2023 | 566.14 | 569.50 | 565.42 | 568.35 | 639,470 | +3.02(+0.53%) |
Dec 18, 2023 | 566.90 | 567.83 | 560.18 | 565.33 | 759,318 | -1.57(-0.28%) |
Dec 15, 2023 | 566.46 | 573.28 | 565.68 | 566.91 | 1,353,075 | +2.10(+0.37%) |
Dec 14, 2023 | 554.01 | 566.40 | 554.01 | 564.80 | 1,127,704 | +15.23(+2.77%) |
Dec 13, 2023 | 541.32 | 552.71 | 539.30 | 549.57 | 1,915,759 | +8.33(+1.54%) |
Dec 12, 2023 | 534.65 | 541.32 | 533.71 | 541.24 | 744,085 | +3.87(+0.72%) |
Dec 11, 2023 | 524.51 | 539.04 | 523.95 | 537.36 | 1,330,718 | +17.73(+3.41%) |
Dec 08, 2023 | 514.35 | 521.91 | 514.13 | 519.64 | 1,408,422 | +4.07(+0.79%) |
Dec 07, 2023 | 506.83 | 517.16 | 504.81 | 515.57 | 641,202 | +13.46(+2.68%) |
Dec 06, 2023 | 512.56 | 512.85 | 501.52 | 502.10 | 898,011 | -3.12(-0.62%) |
Dec 05, 2023 | 503.24 | 506.56 | 501.03 | 505.22 | 858,749 | -2.89(-0.57%) |
Dec 04, 2023 | 508.62 | 509.14 | 500.78 | 508.11 | 605,457 | -5.76(-1.12%) |