Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 808.38 | 809.93 | 802.41 | 806.34 | 763,503 | +1.67(+0.21%) |
Feb 28, 2024 | 793.85 | 808.11 | 792.40 | 804.67 | 516,229 | +9.06(+1.14%) |
Feb 27, 2024 | 802.35 | 804.88 | 790.37 | 795.60 | 559,338 | -5.46(-0.68%) |
Feb 26, 2024 | 805.95 | 809.80 | 798.40 | 801.06 | 581,356 | -7.51(-0.93%) |
Feb 23, 2024 | 812.02 | 818.63 | 806.99 | 808.57 | 495,665 | +0.15(+0.02%) |
Feb 22, 2024 | 806.04 | 811.29 | 803.10 | 808.42 | 553,031 | +7.94(+0.99%) |
Feb 21, 2024 | 793.88 | 801.09 | 790.51 | 800.48 | 421,700 | +7.29(+0.92%) |
Feb 20, 2024 | 784.41 | 796.59 | 782.71 | 793.19 | 585,923 | +4.09(+0.52%) |
Feb 16, 2024 | 790.19 | 793.08 | 786.25 | 789.10 | 396,223 | -4.03(-0.51%) |
Feb 15, 2024 | 783.54 | 797.53 | 783.54 | 793.13 | 511,331 | +12.57(+1.61%) |
Feb 14, 2024 | 780.26 | 783.42 | 774.36 | 780.56 | 423,517 | +7.29(+0.94%) |
Feb 13, 2024 | 780.41 | 786.35 | 765.25 | 773.27 | 641,359 | -23.54(-2.95%) |
Feb 12, 2024 | 793.41 | 803.50 | 792.72 | 796.82 | 502,445 | +4.52(+0.57%) |
Feb 09, 2024 | 789.33 | 795.87 | 786.89 | 792.29 | 539,969 | +3.99(+0.51%) |
Feb 08, 2024 | 789.16 | 794.01 | 782.64 | 788.31 | 548,905 | -1.49(-0.19%) |
Feb 07, 2024 | 785.13 | 794.51 | 781.68 | 789.80 | 704,910 | +6.68(+0.85%) |
Feb 06, 2024 | 780.09 | 783.14 | 773.96 | 783.12 | 670,469 | +4.78(+0.61%) |
Feb 05, 2024 | 777.39 | 782.38 | 772.36 | 778.34 | 504,230 | -4.80(-0.61%) |
Feb 02, 2024 | 775.84 | 787.45 | 772.47 | 783.14 | 513,052 | +3.05(+0.39%) |
Feb 01, 2024 | 771.70 | 780.71 | 760.91 | 780.09 | 630,480 | +10.55(+1.37%) |
Jan 31, 2024 | 774.66 | 780.56 | 767.59 | 769.53 | 735,300 | -7.37(-0.95%) |
Jan 30, 2024 | 778.15 | 779.98 | 774.26 | 776.91 | 942,799 | -6.93(-0.88%) |
Jan 29, 2024 | 782.45 | 787.60 | 776.32 | 783.84 | 626,090 | +1.39(+0.18%) |
Jan 26, 2024 | 786.45 | 788.39 | 780.64 | 782.44 | 692,182 | -3.14(-0.40%) |
Jan 25, 2024 | 786.04 | 790.00 | 782.63 | 785.59 | 727,852 | +4.68(+0.60%) |
Jan 24, 2024 | 792.94 | 792.94 | 780.35 | 780.90 | 663,813 | -6.77(-0.86%) |
Jan 23, 2024 | 788.38 | 790.68 | 783.62 | 787.67 | 729,128 | -1.45(-0.18%) |
Jan 22, 2024 | 801.44 | 802.32 | 788.62 | 789.12 | 765,171 | -11.35(-1.42%) |
Jan 19, 2024 | 792.83 | 803.84 | 789.15 | 800.47 | 685,774 | +10.12(+1.28%) |
Jan 18, 2024 | 789.66 | 791.08 | 780.22 | 790.36 | 509,824 | +7.78(+0.99%) |
Jan 17, 2024 | 769.59 | 783.07 | 763.61 | 782.57 | 620,960 | -3.93(-0.50%) |
Jan 16, 2024 | 798.83 | 804.00 | 783.80 | 786.50 | 900,724 | -8.17(-1.03%) |
Jan 12, 2024 | 780.16 | 797.39 | 777.93 | 794.67 | 886,054 | +6.95(+0.88%) |
Jan 11, 2024 | 792.04 | 795.05 | 782.23 | 787.72 | 740,342 | +0.25(+0.03%) |
Jan 10, 2024 | 789.99 | 794.12 | 783.01 | 787.47 | 513,971 | -2.15(-0.27%) |
Jan 09, 2024 | 787.76 | 790.23 | 782.28 | 789.62 | 457,534 | -2.65(-0.33%) |
Jan 08, 2024 | 779.59 | 793.09 | 778.08 | 792.27 | 516,417 | +14.27(+1.83%) |
Jan 05, 2024 | 777.98 | 783.90 | 776.64 | 778.00 | 473,988 | -3.10(-0.40%) |
Jan 04, 2024 | 778.43 | 787.60 | 777.90 | 781.10 | 583,764 | +1.79(+0.23%) |
Jan 03, 2024 | 787.52 | 787.52 | 777.50 | 779.31 | 642,647 | -16.05(-2.02%) |
Jan 02, 2024 | 799.19 | 803.16 | 790.52 | 795.36 | 664,100 | -11.43(-1.42%) |
Dec 29, 2023 | 807.59 | 811.14 | 803.65 | 806.79 | 320,535 | -2.59(-0.32%) |
Dec 28, 2023 | 804.88 | 812.58 | 804.88 | 809.39 | 313,397 | +1.15(+0.14%) |
Dec 27, 2023 | 804.18 | 808.23 | 803.64 | 808.23 | 299,402 | +6.60(+0.82%) |
Dec 26, 2023 | 798.49 | 804.11 | 798.49 | 801.63 | 282,297 | +4.16(+0.52%) |
Dec 22, 2023 | 797.03 | 802.53 | 795.22 | 797.47 | 429,227 | +3.30(+0.42%) |
Dec 21, 2023 | 790.10 | 794.43 | 786.78 | 794.17 | 343,407 | +9.81(+1.25%) |
Dec 20, 2023 | 792.84 | 800.44 | 783.98 | 784.36 | 551,309 | -12.07(-1.52%) |
Dec 19, 2023 | 796.13 | 809.39 | 794.02 | 796.44 | 761,129 | +4.91(+0.62%) |
Dec 18, 2023 | 806.99 | 809.97 | 790.89 | 791.53 | 922,012 | -22.42(-2.75%) |
Dec 15, 2023 | 787.02 | 813.95 | 784.60 | 813.95 | 2,719,737 | +11.80(+1.47%) |
Dec 14, 2023 | 778.10 | 802.62 | 777.12 | 802.15 | 1,204,856 | +33.49(+4.36%) |
Dec 13, 2023 | 754.32 | 772.40 | 750.15 | 768.66 | 603,766 | +14.05(+1.86%) |
Dec 12, 2023 | 750.34 | 754.76 | 748.03 | 754.61 | 611,406 | +6.84(+0.91%) |
Dec 11, 2023 | 741.20 | 750.57 | 739.73 | 747.77 | 786,137 | +7.63(+1.03%) |
Dec 08, 2023 | 738.57 | 743.18 | 737.65 | 740.14 | 458,942 | -0.71(-0.10%) |
Dec 07, 2023 | 740.84 | 745.26 | 738.02 | 740.84 | 789,197 | +2.36(+0.32%) |
Dec 06, 2023 | 749.87 | 751.92 | 737.88 | 738.49 | 628,649 | -6.19(-0.83%) |
Dec 05, 2023 | 745.98 | 745.98 | 738.63 | 744.68 | 871,522 | -2.10(-0.28%) |
Dec 04, 2023 | 742.25 | 748.25 | 739.94 | 746.78 | 777,780 | +0.08(+0.01%) |