Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 681.05 | 682.71 | 673.47 | 680.91 | 1,000,377 | +9.28(+1.38%) |
Feb 28, 2024 | 666.34 | 674.26 | 666.34 | 671.63 | 626,232 | -4.57(-0.68%) |
Feb 27, 2024 | 678.61 | 683.31 | 675.30 | 676.20 | 719,644 | -6.23(-0.91%) |
Feb 26, 2024 | 674.25 | 685.38 | 672.62 | 682.43 | 651,128 | +14.97(+2.24%) |
Feb 23, 2024 | 681.61 | 686.17 | 666.67 | 667.46 | 599,200 | -14.92(-2.19%) |
Feb 22, 2024 | 674.29 | 686.29 | 671.48 | 682.38 | 1,078,769 | +31.79(+4.89%) |
Feb 21, 2024 | 643.86 | 650.75 | 637.87 | 650.60 | 746,885 | +0.15(+0.02%) |
Feb 20, 2024 | 653.18 | 659.65 | 643.39 | 650.45 | 1,265,022 | -9.56(-1.45%) |
Feb 16, 2024 | 665.64 | 676.09 | 656.23 | 660.01 | 1,062,561 | +8.95(+1.37%) |
Feb 15, 2024 | 653.67 | 660.48 | 649.18 | 651.05 | 1,027,484 | -0.01(-0.00%) |
Feb 14, 2024 | 647.24 | 659.06 | 645.03 | 651.07 | 1,179,135 | +12.72(+1.99%) |
Feb 13, 2024 | 625.50 | 646.71 | 622.85 | 638.35 | 1,505,823 | -6.95(-1.08%) |
Feb 12, 2024 | 643.36 | 654.77 | 642.48 | 645.30 | 1,238,437 | -1.74(-0.27%) |
Feb 09, 2024 | 626.48 | 648.50 | 625.88 | 647.04 | 1,251,696 | +31.18(+5.06%) |
Feb 08, 2024 | 606.32 | 622.15 | 605.58 | 615.87 | 736,303 | +9.55(+1.57%) |
Feb 07, 2024 | 606.81 | 609.90 | 596.14 | 606.32 | 861,397 | +7.25(+1.21%) |
Feb 06, 2024 | 613.75 | 613.75 | 593.33 | 599.07 | 1,032,122 | -13.20(-2.16%) |
Feb 05, 2024 | 604.75 | 612.48 | 597.99 | 612.27 | 906,362 | +10.51(+1.75%) |
Feb 02, 2024 | 592.72 | 605.05 | 590.49 | 601.76 | 858,006 | +5.20(+0.87%) |
Feb 01, 2024 | 596.24 | 599.49 | 592.12 | 596.56 | 893,362 | +5.04(+0.85%) |
Jan 31, 2024 | 585.25 | 599.43 | 579.23 | 591.52 | 1,085,803 | -1.30(-0.22%) |
Jan 30, 2024 | 592.50 | 599.46 | 591.99 | 592.82 | 1,040,105 | -4.71(-0.79%) |
Jan 29, 2024 | 593.96 | 599.64 | 592.04 | 597.53 | 1,064,456 | +0.71(+0.12%) |
Jan 26, 2024 | 621.35 | 623.26 | 593.68 | 596.83 | 2,204,733 | -42.14(-6.60%) |
Jan 25, 2024 | 648.74 | 655.99 | 636.44 | 638.97 | 1,714,400 | +3.23(+0.51%) |
Jan 24, 2024 | 633.06 | 643.39 | 624.64 | 635.74 | 1,088,103 | +19.43(+3.15%) |
Jan 23, 2024 | 616.16 | 620.33 | 607.78 | 616.31 | 900,032 | -4.14(-0.67%) |
Jan 22, 2024 | 615.90 | 625.62 | 614.98 | 620.46 | 970,647 | +10.07(+1.65%) |
Jan 19, 2024 | 592.89 | 614.36 | 590.51 | 610.39 | 1,340,823 | +22.89(+3.90%) |
Jan 18, 2024 | 576.84 | 589.48 | 574.55 | 587.50 | 1,450,759 | +27.38(+4.89%) |
Jan 17, 2024 | 561.61 | 561.61 | 550.50 | 560.11 | 744,214 | -4.29(-0.76%) |
Jan 16, 2024 | 556.75 | 567.17 | 555.38 | 564.40 | 965,964 | +6.17(+1.11%) |
Jan 12, 2024 | 561.59 | 562.03 | 554.83 | 558.23 | 620,366 | -1.52(-0.27%) |
Jan 11, 2024 | 554.64 | 563.01 | 547.30 | 559.75 | 653,415 | +6.02(+1.09%) |
Jan 10, 2024 | 556.58 | 556.58 | 547.54 | 553.73 | 796,856 | -0.25(-0.04%) |
Jan 09, 2024 | 552.64 | 559.29 | 548.76 | 553.98 | 813,749 | -6.00(-1.07%) |
Jan 08, 2024 | 546.73 | 563.49 | 546.52 | 559.97 | 1,328,846 | +17.97(+3.32%) |
Jan 05, 2024 | 545.78 | 549.01 | 540.11 | 542.00 | 770,270 | -2.12(-0.39%) |
Jan 04, 2024 | 544.07 | 552.54 | 542.50 | 544.12 | 863,560 | -6.12(-1.11%) |
Jan 03, 2024 | 549.66 | 555.88 | 547.67 | 550.25 | 822,555 | -7.77(-1.39%) |
Jan 02, 2024 | 570.78 | 570.78 | 551.30 | 558.01 | 977,174 | -20.82(-3.60%) |
Dec 29, 2023 | 582.30 | 584.21 | 574.57 | 578.83 | 515,091 | -4.95(-0.85%) |
Dec 28, 2023 | 594.57 | 594.89 | 583.49 | 583.78 | 516,297 | -5.18(-0.88%) |
Dec 27, 2023 | 591.65 | 592.37 | 585.94 | 588.96 | 637,973 | +0.10(+0.02%) |
Dec 26, 2023 | 584.41 | 591.39 | 583.69 | 588.86 | 657,501 | +8.68(+1.50%) |
Dec 22, 2023 | 577.24 | 582.52 | 576.00 | 580.18 | 411,541 | +2.19(+0.38%) |
Dec 21, 2023 | 573.06 | 579.68 | 570.09 | 577.99 | 643,179 | +17.08(+3.04%) |
Dec 20, 2023 | 569.62 | 576.04 | 560.30 | 560.91 | 1,039,991 | -14.75(-2.56%) |
Dec 19, 2023 | 577.40 | 580.54 | 574.55 | 575.66 | 881,522 | +1.37(+0.24%) |
Dec 18, 2023 | 589.00 | 590.48 | 573.12 | 574.28 | 932,408 | -8.36(-1.44%) |
Dec 15, 2023 | 582.52 | 587.64 | 579.44 | 582.65 | 1,393,775 | +2.70(+0.47%) |
Dec 14, 2023 | 572.61 | 583.86 | 572.61 | 579.95 | 1,505,536 | +11.67(+2.05%) |
Dec 13, 2023 | 559.72 | 571.12 | 556.47 | 568.28 | 785,257 | +9.61(+1.72%) |
Dec 12, 2023 | 555.83 | 562.07 | 555.79 | 558.67 | 875,475 | +1.83(+0.33%) |
Dec 11, 2023 | 543.25 | 561.22 | 540.39 | 556.84 | 1,139,092 | +24.67(+4.64%) |
Dec 08, 2023 | 533.26 | 536.89 | 529.74 | 532.16 | 1,042,762 | -6.77(-1.26%) |
Dec 07, 2023 | 532.82 | 541.00 | 527.82 | 538.93 | 682,419 | +12.57(+2.39%) |
Dec 06, 2023 | 542.23 | 543.27 | 525.20 | 526.37 | 769,969 | -8.58(-1.60%) |
Dec 05, 2023 | 530.03 | 535.09 | 524.87 | 534.95 | 581,397 | -2.35(-0.44%) |
Dec 04, 2023 | 540.89 | 543.18 | 525.81 | 537.30 | 893,077 | -9.37(-1.71%) |