Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 690.34 | 693.76 | 683.04 | 691.62 | 619,651 | +7.06(+1.03%) |
Feb 28, 2024 | 671.93 | 687.04 | 669.60 | 684.55 | 463,201 | +9.69(+1.44%) |
Feb 27, 2024 | 674.39 | 682.21 | 671.05 | 674.87 | 486,591 | +5.68(+0.85%) |
Feb 26, 2024 | 657.78 | 673.05 | 657.43 | 669.19 | 494,891 | +12.53(+1.91%) |
Feb 23, 2024 | 661.42 | 663.85 | 656.43 | 656.66 | 374,541 | -0.57(-0.09%) |
Feb 22, 2024 | 654.50 | 661.57 | 651.42 | 657.23 | 370,128 | +13.88(+2.16%) |
Feb 21, 2024 | 637.62 | 647.74 | 636.46 | 643.35 | 395,974 | +0.98(+0.15%) |
Feb 20, 2024 | 640.12 | 646.38 | 636.49 | 642.37 | 467,820 | -6.38(-0.98%) |
Feb 16, 2024 | 657.70 | 658.89 | 647.16 | 648.76 | 367,440 | -10.62(-1.61%) |
Feb 15, 2024 | 653.49 | 660.48 | 646.45 | 659.38 | 360,146 | +6.90(+1.06%) |
Feb 14, 2024 | 645.45 | 656.42 | 641.62 | 652.48 | 617,515 | +17.12(+2.69%) |
Feb 13, 2024 | 637.53 | 644.03 | 628.09 | 635.36 | 728,537 | -24.96(-3.78%) |
Feb 12, 2024 | 647.81 | 670.42 | 647.81 | 660.32 | 530,440 | +13.12(+2.03%) |
Feb 09, 2024 | 644.52 | 649.92 | 640.82 | 647.21 | 365,204 | +3.33(+0.52%) |
Feb 08, 2024 | 648.62 | 652.95 | 641.23 | 643.87 | 620,049 | -5.70(-0.88%) |
Feb 07, 2024 | 654.88 | 655.67 | 646.21 | 649.57 | 404,706 | -1.80(-0.28%) |
Feb 06, 2024 | 646.19 | 651.38 | 641.88 | 651.38 | 480,729 | +8.93(+1.39%) |
Feb 05, 2024 | 646.08 | 646.51 | 632.99 | 642.45 | 653,408 | -8.59(-1.32%) |
Feb 02, 2024 | 637.85 | 655.45 | 636.79 | 651.04 | 493,750 | +8.79(+1.37%) |
Feb 01, 2024 | 632.85 | 643.63 | 617.27 | 642.25 | 649,270 | +19.87(+3.19%) |
Jan 31, 2024 | 636.11 | 638.15 | 621.18 | 622.38 | 1,017,373 | -17.50(-2.73%) |
Jan 30, 2024 | 638.89 | 650.09 | 638.89 | 639.87 | 507,274 | -4.73(-0.73%) |
Jan 29, 2024 | 630.76 | 645.12 | 629.52 | 644.60 | 600,711 | +16.90(+2.69%) |
Jan 26, 2024 | 649.84 | 650.05 | 626.26 | 627.70 | 1,430,734 | -20.79(-3.21%) |
Jan 25, 2024 | 605.91 | 655.32 | 593.95 | 648.49 | 2,674,622 | +74.38(+12.96%) |
Jan 24, 2024 | 584.13 | 588.80 | 573.46 | 574.11 | 962,670 | -1.16(-0.20%) |
Jan 23, 2024 | 579.94 | 582.12 | 571.31 | 575.27 | 604,577 | -0.81(-0.14%) |
Jan 22, 2024 | 573.07 | 583.11 | 571.63 | 576.08 | 609,866 | +6.82(+1.20%) |
Jan 19, 2024 | 564.07 | 569.58 | 552.65 | 569.26 | 654,361 | +8.62(+1.54%) |
Jan 18, 2024 | 554.32 | 562.48 | 550.54 | 560.65 | 555,881 | +12.99(+2.37%) |
Jan 17, 2024 | 552.01 | 558.60 | 542.52 | 547.66 | 638,608 | -10.76(-1.93%) |
Jan 16, 2024 | 549.33 | 563.59 | 549.28 | 558.42 | 527,327 | +1.94(+0.35%) |
Jan 12, 2024 | 555.35 | 558.04 | 548.68 | 556.48 | 515,243 | +7.44(+1.36%) |
Jan 11, 2024 | 547.02 | 550.15 | 534.23 | 549.03 | 569,948 | +2.01(+0.37%) |
Jan 10, 2024 | 546.32 | 549.06 | 540.55 | 547.02 | 374,525 | +1.65(+0.30%) |
Jan 09, 2024 | 540.64 | 545.92 | 536.62 | 545.37 | 437,897 | -2.80(-0.51%) |
Jan 08, 2024 | 536.05 | 549.10 | 531.12 | 548.17 | 502,892 | +9.39(+1.74%) |
Jan 05, 2024 | 534.59 | 545.81 | 532.64 | 538.77 | 674,136 | -7.43(-1.36%) |
Jan 04, 2024 | 546.42 | 555.56 | 544.04 | 546.21 | 550,414 | +1.69(+0.31%) |
Jan 03, 2024 | 553.89 | 555.73 | 544.12 | 544.51 | 832,781 | -19.84(-3.52%) |
Jan 02, 2024 | 566.06 | 572.30 | 559.79 | 564.36 | 446,177 | -6.29(-1.10%) |
Dec 29, 2023 | 577.49 | 580.17 | 567.87 | 570.65 | 301,942 | -5.24(-0.91%) |
Dec 28, 2023 | 561.49 | 578.77 | 560.31 | 575.89 | 270,059 | -0.17(-0.03%) |
Dec 27, 2023 | 579.59 | 579.59 | 571.72 | 576.06 | 490,757 | -1.60(-0.28%) |
Dec 26, 2023 | 570.36 | 582.67 | 569.33 | 577.66 | 610,146 | +9.91(+1.75%) |
Dec 22, 2023 | 567.41 | 572.72 | 563.63 | 567.75 | 365,616 | -0.44(-0.08%) |
Dec 21, 2023 | 565.25 | 568.69 | 560.33 | 568.19 | 447,932 | +12.62(+2.27%) |
Dec 20, 2023 | 565.25 | 575.40 | 553.93 | 555.57 | 1,278,750 | -15.85(-2.77%) |
Dec 19, 2023 | 571.20 | 579.81 | 566.75 | 571.42 | 672,452 | +5.94(+1.05%) |
Dec 18, 2023 | 574.32 | 574.32 | 560.09 | 565.48 | 849,980 | -3.49(-0.61%) |
Dec 15, 2023 | 561.47 | 578.19 | 559.78 | 568.98 | 1,493,336 | +2.30(+0.41%) |
Dec 14, 2023 | 537.97 | 568.31 | 535.29 | 566.68 | 1,415,686 | +39.08(+7.41%) |
Dec 13, 2023 | 509.25 | 531.92 | 502.21 | 527.60 | 868,867 | +20.48(+4.04%) |
Dec 12, 2023 | 501.46 | 512.19 | 500.80 | 507.12 | 554,265 | +4.42(+0.88%) |
Dec 11, 2023 | 489.33 | 503.45 | 489.23 | 502.70 | 559,345 | +10.03(+2.04%) |
Dec 08, 2023 | 481.47 | 496.55 | 481.13 | 492.67 | 559,367 | +10.99(+2.28%) |
Dec 07, 2023 | 474.88 | 482.74 | 473.22 | 481.68 | 427,009 | +7.54(+1.59%) |
Dec 06, 2023 | 474.74 | 485.65 | 473.13 | 474.14 | 498,172 | +0.94(+0.20%) |
Dec 05, 2023 | 475.11 | 484.33 | 472.26 | 473.20 | 851,020 | -14.52(-2.98%) |
Dec 04, 2023 | 492.67 | 494.73 | 483.46 | 487.72 | 1,017,975 | -11.68(-2.34%) |