Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 847.45 | 847.45 | 847.45 | 847.45 | 0 | -0.01(-0.00%) |
Feb 28, 2024 | 849.14 | 850.31 | 845.58 | 847.46 | 0 | -5.52(-0.65%) |
Feb 27, 2024 | 851.97 | 854.04 | 849.88 | 852.98 | 0 | +0.11(+0.01%) |
Feb 26, 2024 | 853.02 | 854.34 | 851.16 | 852.87 | 0 | -2.10(-0.25%) |
Feb 23, 2024 | 859.04 | 859.61 | 854.13 | 854.97 | 0 | -2.54(-0.30%) |
Feb 22, 2024 | 857.35 | 861.63 | 854.72 | 857.51 | 0 | +10.72(+1.27%) |
Feb 21, 2024 | 849.34 | 849.34 | 843.50 | 846.79 | 0 | -1.49(-0.18%) |
Feb 20, 2024 | 853.09 | 854.57 | 846.58 | 848.28 | 0 | -7.57(-0.88%) |
Feb 19, 2024 | 853.63 | 857.68 | 853.31 | 855.85 | 0 | -2.26(-0.26%) |
Feb 16, 2024 | 855.66 | 858.11 | 854.17 | 858.11 | 0 | +10.52(+1.24%) |
Feb 15, 2024 | 848.73 | 850.46 | 844.27 | 847.59 | 0 | +3.92(+0.46%) |
Feb 14, 2024 | 843.74 | 845.38 | 841.87 | 843.67 | 0 | +1.05(+0.12%) |
Feb 13, 2024 | 843.03 | 851.43 | 838.22 | 842.62 | 0 | -12.26(-1.43%) |
Feb 12, 2024 | 852.71 | 855.13 | 851.10 | 854.88 | 0 | +3.11(+0.37%) |
Feb 09, 2024 | 845.74 | 851.95 | 845.01 | 851.77 | 0 | +8.02(+0.95%) |
Feb 08, 2024 | 837.45 | 845.13 | 837.27 | 843.75 | 0 | +13.62(+1.64%) |
Feb 07, 2024 | 831.22 | 832.11 | 829.33 | 830.13 | 0 | -0.96(-0.12%) |
Feb 06, 2024 | 829.87 | 831.78 | 826.60 | 831.09 | 0 | +6.80(+0.82%) |
Feb 05, 2024 | 824.03 | 825.36 | 821.58 | 824.29 | 0 | +1.76(+0.21%) |
Feb 02, 2024 | 827.25 | 827.57 | 821.69 | 822.53 | 0 | +0.44(+0.05%) |
Feb 01, 2024 | 817.63 | 824.72 | 816.83 | 822.09 | 0 | +3.88(+0.47%) |
Jan 31, 2024 | 819.76 | 822.65 | 818.19 | 818.21 | 0 | -2.43(-0.30%) |
Jan 30, 2024 | 821.39 | 823.76 | 819.11 | 820.64 | 0 | +0.73(+0.09%) |
Jan 29, 2024 | 818.80 | 820.98 | 818.02 | 819.91 | 0 | +2.17(+0.27%) |
Jan 26, 2024 | 811.97 | 818.96 | 811.97 | 817.74 | 0 | +2.87(+0.35%) |
Jan 25, 2024 | 808.41 | 815.89 | 807.77 | 814.87 | 0 | +7.94(+0.98%) |
Jan 24, 2024 | 799.82 | 807.93 | 798.43 | 806.93 | 0 | +19.16(+2.43%) |
Jan 23, 2024 | 787.58 | 789.37 | 783.10 | 787.77 | 0 | +2.17(+0.28%) |
Jan 22, 2024 | 784.82 | 787.27 | 783.81 | 785.60 | 0 | +6.71(+0.86%) |
Jan 19, 2024 | 782.58 | 783.52 | 778.34 | 778.89 | 0 | +0.72(+0.09%) |
Jan 18, 2024 | 772.62 | 778.46 | 772.62 | 778.17 | 0 | +6.74(+0.87%) |
Jan 17, 2024 | 769.89 | 771.99 | 766.66 | 771.43 | 0 | -7.11(-0.91%) |
Jan 16, 2024 | 775.07 | 779.31 | 773.28 | 778.54 | 0 | -0.95(-0.12%) |
Jan 15, 2024 | 781.80 | 781.91 | 779.21 | 779.49 | 0 | -2.37(-0.30%) |
Jan 12, 2024 | 780.68 | 785.34 | 780.37 | 781.86 | 0 | +7.32(+0.95%) |
Jan 11, 2024 | 780.60 | 783.20 | 774.54 | 774.54 | 0 | -0.48(-0.06%) |
Jan 10, 2024 | 777.14 | 778.96 | 774.24 | 775.02 | 0 | -2.56(-0.33%) |
Jan 09, 2024 | 779.56 | 779.76 | 774.54 | 777.58 | 0 | -1.51(-0.19%) |
Jan 08, 2024 | 777.13 | 780.10 | 773.50 | 779.09 | 0 | +0.39(+0.05%) |
Jan 05, 2024 | 775.37 | 779.68 | 771.57 | 778.70 | 0 | -1.61(-0.21%) |
Jan 04, 2024 | 780.51 | 781.05 | 776.00 | 780.31 | 0 | +0.56(+0.07%) |
Jan 03, 2024 | 782.49 | 784.65 | 776.10 | 779.75 | 0 | -3.36(-0.43%) |
Jan 02, 2024 | 790.69 | 792.49 | 780.13 | 783.11 | 0 | -3.71(-0.47%) |
Dec 29, 2023 | 786.82 | 786.82 | 786.82 | 786.82 | 0 | -0.22(-0.03%) |
Dec 28, 2023 | 789.39 | 789.58 | 786.04 | 787.04 | 0 | +0.20(+0.03%) |
Dec 27, 2023 | 788.51 | 789.32 | 785.46 | 786.84 | 0 | +1.39(+0.18%) |
Dec 22, 2023 | 785.45 | 785.45 | 785.45 | 785.45 | 0 | -4.43(-0.56%) |
Dec 21, 2023 | 789.38 | 791.30 | 787.12 | 789.88 | 0 | -3.81(-0.48%) |
Dec 20, 2023 | 793.57 | 796.00 | 790.03 | 793.69 | 0 | +1.21(+0.15%) |
Dec 19, 2023 | 789.94 | 793.37 | 789.94 | 792.48 | 0 | +3.33(+0.42%) |
Dec 18, 2023 | 790.19 | 793.11 | 787.73 | 789.15 | 0 | -3.98(-0.50%) |
Dec 15, 2023 | 793.70 | 796.12 | 790.96 | 793.13 | 0 | +3.22(+0.41%) |
Dec 14, 2023 | 793.39 | 798.09 | 786.24 | 789.91 | 0 | +2.89(+0.37%) |
Dec 13, 2023 | 787.32 | 791.07 | 787.02 | 787.02 | 0 | +0.89(+0.11%) |
Dec 12, 2023 | 785.85 | 790.52 | 785.23 | 786.13 | 0 | -0.32(-0.04%) |
Dec 11, 2023 | 782.42 | 787.07 | 780.40 | 786.45 | 0 | +4.60(+0.59%) |
Dec 08, 2023 | 777.69 | 783.60 | 776.74 | 781.85 | 0 | +5.51(+0.71%) |
Dec 07, 2023 | 774.84 | 777.17 | 773.99 | 776.34 | 0 | +0.16(+0.02%) |
Dec 06, 2023 | 776.10 | 779.03 | 775.53 | 776.18 | 0 | +2.11(+0.27%) |
Dec 05, 2023 | 768.87 | 775.25 | 768.47 | 774.07 | 0 | +3.46(+0.45%) |
Dec 04, 2023 | 770.30 | 773.24 | 769.54 | 770.61 | 0 | -0.76(-0.10%) |