Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 703.93 | 720.12 | 693.76 | 717.58 | 862,365 | +9.44(+1.33%) |
Feb 28, 2024 | 699.60 | 712.00 | 697.79 | 708.14 | 267,542 | +1.28(+0.18%) |
Feb 27, 2024 | 723.08 | 726.03 | 704.74 | 706.87 | 302,929 | -15.55(-2.15%) |
Feb 26, 2024 | 726.96 | 729.58 | 721.15 | 722.41 | 303,240 | +3.75(+0.52%) |
Feb 23, 2024 | 734.04 | 739.18 | 710.54 | 718.67 | 566,185 | -20.10(-2.72%) |
Feb 22, 2024 | 743.68 | 747.44 | 735.30 | 738.77 | 662,081 | +27.29(+3.84%) |
Feb 21, 2024 | 694.22 | 711.61 | 693.39 | 711.48 | 478,757 | +1.59(+0.22%) |
Feb 20, 2024 | 717.54 | 717.54 | 696.06 | 709.89 | 468,296 | -18.12(-2.49%) |
Feb 16, 2024 | 733.15 | 745.62 | 718.41 | 728.01 | 374,248 | -3.81(-0.52%) |
Feb 15, 2024 | 746.05 | 747.43 | 721.53 | 731.81 | 602,124 | -10.82(-1.46%) |
Feb 14, 2024 | 721.73 | 743.70 | 716.18 | 742.64 | 604,735 | +32.95(+4.64%) |
Feb 13, 2024 | 700.60 | 721.89 | 687.74 | 709.69 | 762,119 | -17.69(-2.43%) |
Feb 12, 2024 | 749.82 | 755.68 | 725.55 | 727.38 | 647,581 | -22.36(-2.98%) |
Feb 09, 2024 | 744.45 | 758.90 | 734.70 | 749.74 | 664,192 | +15.19(+2.07%) |
Feb 08, 2024 | 677.68 | 757.40 | 677.15 | 734.55 | 1,664,189 | +91.35(+14.20%) |
Feb 07, 2024 | 639.28 | 653.64 | 628.04 | 643.21 | 862,195 | +12.39(+1.96%) |
Feb 06, 2024 | 648.41 | 648.41 | 620.83 | 630.82 | 558,106 | -13.19(-2.05%) |
Feb 05, 2024 | 638.81 | 650.63 | 630.15 | 644.00 | 518,681 | +10.32(+1.63%) |
Feb 02, 2024 | 612.62 | 635.42 | 609.79 | 633.69 | 482,736 | +21.66(+3.54%) |
Feb 01, 2024 | 604.93 | 615.06 | 592.33 | 612.03 | 430,725 | +11.37(+1.89%) |
Jan 31, 2024 | 602.93 | 615.56 | 597.59 | 600.66 | 440,734 | -10.66(-1.74%) |
Jan 30, 2024 | 617.45 | 623.79 | 604.61 | 611.33 | 308,209 | -6.34(-1.03%) |
Jan 29, 2024 | 605.24 | 617.85 | 597.13 | 617.66 | 464,069 | +18.58(+3.10%) |
Jan 26, 2024 | 607.00 | 607.92 | 596.76 | 599.09 | 377,258 | -14.49(-2.36%) |
Jan 25, 2024 | 639.42 | 640.72 | 610.85 | 613.58 | 521,047 | -16.26(-2.58%) |
Jan 24, 2024 | 641.21 | 645.79 | 620.63 | 629.84 | 540,357 | -9.97(-1.56%) |
Jan 23, 2024 | 638.36 | 641.62 | 626.91 | 639.81 | 280,084 | +4.23(+0.66%) |
Jan 22, 2024 | 634.04 | 645.41 | 622.71 | 635.58 | 392,015 | +6.41(+1.02%) |
Jan 19, 2024 | 618.88 | 630.75 | 610.39 | 629.17 | 676,399 | +20.36(+3.34%) |
Jan 18, 2024 | 596.63 | 610.45 | 594.02 | 608.81 | 699,042 | +26.46(+4.54%) |
Jan 17, 2024 | 586.15 | 589.87 | 574.93 | 582.36 | 400,828 | -12.02(-2.02%) |
Jan 16, 2024 | 571.25 | 594.89 | 568.05 | 594.37 | 579,257 | +17.59(+3.05%) |
Jan 12, 2024 | 586.85 | 587.98 | 573.94 | 576.78 | 281,622 | -9.64(-1.64%) |
Jan 11, 2024 | 587.18 | 593.32 | 574.97 | 586.42 | 367,661 | -0.76(-0.13%) |
Jan 10, 2024 | 592.10 | 595.96 | 580.35 | 587.18 | 403,067 | -4.54(-0.77%) |
Jan 09, 2024 | 576.62 | 599.63 | 576.62 | 591.72 | 262,246 | +3.03(+0.51%) |
Jan 08, 2024 | 577.01 | 591.43 | 574.85 | 588.69 | 458,098 | +16.66(+2.91%) |
Jan 05, 2024 | 567.97 | 579.43 | 566.13 | 572.03 | 421,032 | +2.92(+0.51%) |
Jan 04, 2024 | 559.36 | 573.33 | 559.16 | 569.11 | 861,321 | -7.22(-1.25%) |
Jan 03, 2024 | 588.80 | 592.95 | 574.42 | 576.33 | 615,736 | -25.61(-4.26%) |
Jan 02, 2024 | 618.38 | 618.38 | 594.70 | 601.94 | 620,972 | -26.69(-4.25%) |
Dec 29, 2023 | 629.61 | 633.45 | 618.73 | 628.63 | 277,881 | -1.44(-0.23%) |
Dec 28, 2023 | 635.20 | 635.52 | 628.89 | 630.06 | 252,625 | -3.33(-0.53%) |
Dec 27, 2023 | 635.34 | 639.06 | 628.16 | 633.39 | 524,716 | -0.48(-0.08%) |
Dec 26, 2023 | 623.05 | 638.59 | 623.05 | 633.87 | 465,254 | +19.30(+3.14%) |
Dec 22, 2023 | 620.73 | 622.26 | 610.30 | 614.56 | 486,905 | -4.07(-0.66%) |
Dec 21, 2023 | 621.98 | 623.83 | 611.99 | 618.63 | 803,529 | +10.65(+1.75%) |
Dec 20, 2023 | 629.23 | 632.32 | 606.93 | 607.99 | 587,514 | -24.11(-3.81%) |
Dec 19, 2023 | 635.86 | 640.56 | 627.23 | 632.10 | 294,692 | +0.92(+0.15%) |
Dec 18, 2023 | 631.77 | 635.46 | 619.31 | 631.17 | 322,248 | +1.02(+0.16%) |
Dec 15, 2023 | 631.19 | 643.89 | 627.62 | 630.16 | 861,479 | -4.06(-0.64%) |
Dec 14, 2023 | 612.24 | 636.59 | 611.70 | 634.22 | 924,997 | +28.53(+4.71%) |
Dec 13, 2023 | 593.03 | 614.04 | 591.11 | 605.69 | 465,004 | +12.84(+2.17%) |
Dec 12, 2023 | 590.05 | 596.01 | 584.62 | 592.85 | 341,542 | +3.40(+0.58%) |
Dec 11, 2023 | 576.30 | 590.63 | 575.07 | 589.45 | 429,222 | +16.59(+2.90%) |
Dec 08, 2023 | 563.34 | 577.80 | 563.34 | 572.86 | 299,249 | +7.19(+1.27%) |
Dec 07, 2023 | 555.20 | 568.30 | 553.85 | 565.67 | 304,792 | +14.19(+2.57%) |
Dec 06, 2023 | 562.14 | 569.06 | 550.51 | 551.48 | 267,029 | +0.85(+0.15%) |
Dec 05, 2023 | 550.40 | 557.26 | 546.64 | 550.63 | 260,782 | -6.12(-1.10%) |
Dec 04, 2023 | 549.55 | 557.74 | 543.21 | 556.75 | 401,737 | -0.07(-0.01%) |