Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 569.27 | 580.04 | 566.31 | 576.97 | 855,198 | +11.60(+2.05%) |
Feb 28, 2024 | 558.11 | 567.04 | 558.11 | 565.38 | 494,590 | +7.01(+1.26%) |
Feb 27, 2024 | 553.15 | 558.48 | 551.05 | 558.36 | 359,079 | +5.76(+1.04%) |
Feb 26, 2024 | 548.34 | 556.49 | 548.34 | 552.60 | 258,896 | +4.62(+0.84%) |
Feb 23, 2024 | 549.29 | 550.13 | 544.34 | 547.98 | 345,073 | +0.52(+0.09%) |
Feb 22, 2024 | 541.99 | 548.98 | 539.87 | 547.46 | 286,341 | +11.84(+2.21%) |
Feb 21, 2024 | 532.54 | 536.50 | 530.14 | 535.61 | 334,772 | +3.16(+0.59%) |
Feb 20, 2024 | 534.46 | 538.23 | 527.50 | 532.46 | 340,156 | -6.72(-1.25%) |
Feb 16, 2024 | 534.32 | 550.08 | 534.32 | 539.18 | 649,426 | +4.22(+0.79%) |
Feb 15, 2024 | 539.31 | 542.33 | 529.78 | 534.95 | 431,091 | -3.82(-0.71%) |
Feb 14, 2024 | 535.01 | 544.35 | 530.82 | 538.77 | 484,394 | +12.19(+2.32%) |
Feb 13, 2024 | 522.21 | 528.93 | 519.03 | 526.58 | 646,288 | -5.04(-0.95%) |
Feb 12, 2024 | 533.31 | 541.12 | 527.32 | 531.62 | 596,020 | +5.15(+0.98%) |
Feb 09, 2024 | 522.97 | 526.48 | 521.43 | 526.47 | 320,506 | +1.73(+0.33%) |
Feb 08, 2024 | 524.05 | 525.77 | 518.00 | 524.74 | 374,482 | +0.93(+0.18%) |
Feb 07, 2024 | 519.13 | 526.98 | 517.80 | 523.81 | 399,844 | +9.96(+1.94%) |
Feb 06, 2024 | 507.34 | 514.88 | 503.84 | 513.85 | 411,484 | +5.97(+1.18%) |
Feb 05, 2024 | 514.06 | 514.06 | 503.77 | 507.88 | 438,135 | -11.37(-2.19%) |
Feb 02, 2024 | 508.59 | 521.54 | 507.18 | 519.24 | 427,512 | +4.39(+0.85%) |
Feb 01, 2024 | 511.19 | 514.98 | 496.47 | 514.85 | 416,707 | +7.08(+1.39%) |
Jan 31, 2024 | 514.37 | 515.56 | 506.58 | 507.77 | 309,025 | -9.07(-1.75%) |
Jan 30, 2024 | 509.92 | 519.54 | 509.92 | 516.84 | 242,975 | +4.35(+0.85%) |
Jan 29, 2024 | 501.13 | 512.72 | 499.75 | 512.48 | 287,851 | +11.52(+2.30%) |
Jan 26, 2024 | 503.64 | 504.81 | 499.65 | 500.96 | 173,778 | -3.21(-0.64%) |
Jan 25, 2024 | 500.47 | 504.64 | 497.73 | 504.17 | 196,317 | +10.13(+2.05%) |
Jan 24, 2024 | 503.13 | 503.13 | 493.96 | 494.05 | 201,787 | -5.64(-1.13%) |
Jan 23, 2024 | 506.03 | 506.03 | 496.43 | 499.69 | 224,413 | -7.70(-1.52%) |
Jan 22, 2024 | 506.97 | 510.16 | 503.00 | 507.39 | 216,328 | +2.56(+0.51%) |
Jan 19, 2024 | 505.46 | 505.46 | 497.62 | 504.83 | 288,009 | +2.48(+0.49%) |
Jan 18, 2024 | 492.66 | 502.68 | 492.66 | 502.36 | 297,065 | +9.89(+2.01%) |
Jan 17, 2024 | 491.62 | 495.85 | 489.27 | 492.47 | 254,860 | -2.73(-0.55%) |
Jan 16, 2024 | 495.50 | 498.20 | 491.55 | 495.19 | 279,379 | -0.05(-0.01%) |
Jan 12, 2024 | 496.66 | 499.49 | 493.40 | 495.25 | 230,852 | -1.45(-0.29%) |
Jan 11, 2024 | 498.73 | 498.73 | 491.79 | 496.69 | 256,381 | -2.61(-0.52%) |
Jan 10, 2024 | 496.64 | 500.29 | 494.95 | 499.30 | 241,618 | +2.62(+0.53%) |
Jan 09, 2024 | 492.08 | 497.09 | 487.68 | 496.68 | 220,204 | +0.68(+0.14%) |
Jan 08, 2024 | 487.44 | 496.05 | 484.69 | 496.00 | 237,885 | +9.83(+2.02%) |
Jan 05, 2024 | 483.96 | 490.39 | 483.96 | 486.18 | 255,152 | +0.73(+0.15%) |
Jan 04, 2024 | 483.20 | 488.77 | 481.39 | 485.45 | 333,448 | +4.06(+0.84%) |
Jan 03, 2024 | 486.28 | 486.45 | 479.06 | 481.38 | 460,808 | -9.02(-1.84%) |
Jan 02, 2024 | 493.49 | 495.08 | 486.38 | 490.40 | 343,562 | -7.87(-1.58%) |
Dec 29, 2023 | 497.99 | 500.27 | 496.57 | 498.27 | 191,518 | +0.67(+0.13%) |
Dec 28, 2023 | 488.57 | 499.90 | 486.70 | 497.60 | 233,774 | -1.38(-0.28%) |
Dec 27, 2023 | 496.77 | 499.25 | 495.95 | 498.98 | 183,373 | +1.26(+0.25%) |
Dec 26, 2023 | 496.14 | 499.24 | 495.82 | 497.72 | 110,779 | +1.98(+0.40%) |
Dec 22, 2023 | 493.80 | 495.90 | 491.17 | 495.74 | 179,993 | +3.90(+0.79%) |
Dec 21, 2023 | 491.19 | 493.66 | 489.85 | 491.85 | 190,614 | +4.45(+0.91%) |
Dec 20, 2023 | 489.22 | 493.27 | 486.94 | 487.39 | 255,149 | -4.82(-0.98%) |
Dec 19, 2023 | 493.27 | 496.18 | 491.03 | 492.22 | 215,103 | +2.46(+0.50%) |
Dec 18, 2023 | 489.17 | 491.72 | 483.44 | 489.76 | 318,036 | +0.45(+0.09%) |
Dec 15, 2023 | 490.94 | 498.67 | 486.44 | 489.31 | 913,646 | -3.11(-0.63%) |
Dec 14, 2023 | 491.68 | 494.63 | 484.27 | 492.42 | 434,754 | +5.23(+1.07%) |
Dec 13, 2023 | 480.29 | 489.17 | 477.92 | 487.19 | 322,512 | +7.14(+1.49%) |
Dec 12, 2023 | 477.64 | 481.68 | 474.31 | 480.04 | 320,236 | +8.88(+1.88%) |
Dec 11, 2023 | 469.83 | 474.02 | 467.88 | 471.17 | 321,663 | +2.38(+0.51%) |
Dec 08, 2023 | 462.95 | 469.07 | 462.95 | 468.79 | 254,917 | +4.06(+0.87%) |
Dec 07, 2023 | 460.92 | 465.17 | 457.99 | 464.73 | 222,245 | +4.84(+1.05%) |
Dec 06, 2023 | 462.32 | 467.00 | 458.82 | 459.89 | 238,377 | +1.23(+0.27%) |
Dec 05, 2023 | 460.39 | 462.83 | 456.25 | 458.66 | 334,867 | -4.97(-1.07%) |
Dec 04, 2023 | 464.75 | 468.11 | 461.17 | 463.63 | 452,255 | -3.12(-0.67%) |