Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 875.00 | 878.38 | 870.51 | 870.51 | 2,010 | +2.21(+0.25%) |
Feb 28, 2024 | 887.70 | 887.70 | 834.85 | 868.30 | 1,642 | -8.70(-0.99%) |
Feb 27, 2024 | 895.50 | 895.50 | 848.00 | 877.00 | 1,807 | -2.92(-0.33%) |
Feb 26, 2024 | 900.00 | 900.00 | 845.00 | 879.92 | 4,902 | +6.21(+0.71%) |
Feb 23, 2024 | 860.00 | 879.50 | 860.00 | 873.71 | 2,610 | +4.96(+0.57%) |
Feb 22, 2024 | 848.50 | 870.00 | 846.00 | 868.75 | 4,818 | +16.90(+1.98%) |
Feb 21, 2024 | 850.20 | 868.45 | 850.12 | 851.85 | 2,620 | +4.99(+0.59%) |
Feb 20, 2024 | 838.00 | 851.41 | 838.00 | 846.86 | 1,799 | +8.86(+1.06%) |
Feb 16, 2024 | 850.40 | 850.40 | 805.00 | 838.00 | 897 | +22.70(+2.78%) |
Feb 15, 2024 | 780.50 | 832.75 | 780.50 | 815.30 | 1,811 | +9.55(+1.19%) |
Feb 14, 2024 | 804.50 | 824.00 | 800.00 | 805.75 | 1,040 | +2.06(+0.26%) |
Feb 13, 2024 | 838.00 | 838.00 | 787.00 | 803.69 | 1,724 | +9.69(+1.22%) |
Feb 12, 2024 | 771.56 | 812.00 | 771.56 | 794.00 | 1,381 | +6.00(+0.76%) |
Feb 09, 2024 | 781.82 | 797.04 | 781.82 | 788.00 | 2,539 | +3.92(+0.50%) |
Feb 08, 2024 | 812.00 | 812.00 | 777.61 | 784.08 | 2,219 | -11.56(-1.45%) |
Feb 07, 2024 | 766.00 | 815.00 | 766.00 | 795.64 | 1,606 | +24.04(+3.12%) |
Feb 06, 2024 | 775.00 | 780.00 | 766.32 | 771.60 | 2,954 | -10.36(-1.32%) |
Feb 05, 2024 | 788.06 | 788.06 | 773.69 | 781.96 | 1,443 | -15.04(-1.89%) |
Feb 02, 2024 | 801.81 | 801.81 | 787.51 | 797.00 | 1,478 | -34.75(-4.18%) |
Feb 01, 2024 | 818.98 | 834.89 | 818.98 | 831.75 | 1,921 | +25.23(+3.13%) |
Jan 31, 2024 | 818.00 | 818.00 | 803.50 | 806.52 | 3,058 | +2.94(+0.37%) |
Jan 30, 2024 | 793.99 | 806.60 | 793.99 | 803.58 | 1,907 | +0.84(+0.10%) |
Jan 29, 2024 | 788.18 | 802.77 | 788.18 | 802.74 | 2,145 | +11.19(+1.41%) |
Jan 26, 2024 | 795.80 | 795.80 | 790.26 | 791.55 | 1,201 | -6.54(-0.82%) |
Jan 25, 2024 | 807.00 | 807.00 | 795.83 | 798.09 | 1,739 | +1.61(+0.20%) |
Jan 24, 2024 | 803.95 | 808.22 | 796.48 | 796.48 | 3,418 | -4.37(-0.55%) |
Jan 23, 2024 | 801.01 | 801.28 | 785.87 | 800.85 | 2,173 | -9.82(-1.21%) |
Jan 22, 2024 | 814.18 | 814.57 | 807.25 | 810.67 | 3,410 | +5.30(+0.66%) |
Jan 19, 2024 | 800.00 | 807.64 | 800.00 | 805.37 | 2,395 | -1.07(-0.13%) |
Jan 18, 2024 | 807.70 | 807.70 | 800.00 | 806.44 | 3,073 | -0.62(-0.08%) |
Jan 17, 2024 | 810.50 | 813.37 | 797.82 | 807.06 | 3,127 | -3.28(-0.40%) |
Jan 16, 2024 | 810.19 | 816.48 | 806.84 | 810.34 | 2,044 | +4.00(+0.50%) |
Jan 12, 2024 | 814.70 | 814.70 | 803.02 | 806.34 | 2,028 | +22.20(+2.83%) |
Jan 11, 2024 | 779.00 | 785.18 | 777.05 | 784.14 | 8,007 | +19.43(+2.54%) |
Jan 10, 2024 | 745.00 | 782.00 | 745.00 | 764.71 | 3,448 | +15.61(+2.08%) |
Jan 09, 2024 | 773.99 | 774.50 | 748.10 | 749.10 | 3,635 | -16.50(-2.16%) |
Jan 08, 2024 | 754.72 | 779.00 | 729.00 | 765.60 | 1,591 | +10.88(+1.44%) |
Jan 05, 2024 | 740.00 | 762.42 | 740.00 | 754.72 | 1,642 | +4.66(+0.62%) |
Jan 04, 2024 | 734.00 | 754.70 | 734.00 | 750.06 | 1,251 | +8.05(+1.08%) |
Jan 03, 2024 | 738.00 | 742.46 | 736.48 | 742.01 | 2,497 | +3.38(+0.46%) |
Jan 02, 2024 | 722.00 | 748.44 | 722.00 | 738.63 | 1,695 | -9.33(-1.25%) |
Dec 29, 2023 | 772.00 | 772.00 | 723.00 | 747.96 | 2,275 | -5.13(-0.68%) |
Dec 28, 2023 | 770.00 | 779.10 | 729.00 | 753.09 | 1,431 | +11.09(+1.49%) |
Dec 27, 2023 | 773.89 | 773.89 | 715.79 | 742.00 | 2,817 | +2.30(+0.31%) |
Dec 26, 2023 | 763.88 | 763.88 | 706.92 | 739.70 | 1,336 | +0.21(+0.03%) |
Dec 22, 2023 | 756.50 | 757.00 | 735.29 | 739.49 | 1,268 | +12.77(+1.76%) |
Dec 21, 2023 | 699.50 | 741.00 | 699.00 | 726.72 | 2,014 | +8.62(+1.20%) |
Dec 20, 2023 | 712.00 | 724.54 | 712.00 | 718.10 | 2,747 | +2.61(+0.36%) |
Dec 19, 2023 | 711.00 | 733.17 | 687.05 | 715.49 | 2,701 | +4.24(+0.60%) |
Dec 18, 2023 | 725.90 | 734.83 | 690.49 | 711.25 | 3,209 | +1.02(+0.14%) |
Dec 15, 2023 | 725.54 | 726.85 | 709.00 | 710.23 | 3,932 | -10.63(-1.47%) |
Dec 14, 2023 | 739.99 | 739.99 | 695.61 | 720.86 | 1,728 | -7.14(-0.98%) |
Dec 13, 2023 | 718.00 | 729.00 | 694.00 | 728.00 | 1,845 | +11.39(+1.59%) |
Dec 12, 2023 | 735.75 | 735.75 | 691.39 | 716.61 | 2,727 | -4.41(-0.61%) |
Dec 11, 2023 | 714.50 | 721.93 | 702.00 | 721.02 | 11,269 | +21.02(+3.00%) |
Dec 08, 2023 | 716.17 | 716.17 | 677.51 | 700.00 | 1,583 | -13.92(-1.95%) |
Dec 07, 2023 | 714.45 | 733.89 | 695.00 | 713.92 | 2,715 | -0.27(-0.04%) |
Dec 06, 2023 | 698.00 | 729.01 | 698.00 | 714.19 | 3,003 | +6.19(+0.87%) |
Dec 05, 2023 | 705.48 | 713.59 | 705.48 | 708.00 | 1,554 | -6.49(-0.91%) |
Dec 04, 2023 | 737.30 | 737.30 | 695.75 | 714.49 | 1,957 | -26.16(-3.53%) |