Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 708.42 | 708.42 | 697.82 | 700.62 | 17,597 | +1.28(+0.18%) |
Feb 28, 2024 | 685.33 | 699.34 | 685.33 | 699.34 | 13,388 | +9.94(+1.44%) |
Feb 27, 2024 | 689.72 | 692.79 | 686.82 | 689.41 | 14,269 | -1.08(-0.16%) |
Feb 26, 2024 | 690.52 | 697.30 | 690.49 | 690.49 | 14,454 | -12.93(-1.84%) |
Feb 23, 2024 | 700.05 | 712.81 | 700.05 | 703.41 | 9,149 | -6.68(-0.94%) |
Feb 22, 2024 | 712.26 | 712.26 | 707.20 | 710.10 | 9,050 | -4.44(-0.62%) |
Feb 21, 2024 | 708.27 | 714.54 | 707.89 | 714.54 | 7,556 | +2.87(+0.40%) |
Feb 20, 2024 | 718.86 | 718.86 | 709.59 | 711.66 | 14,027 | -15.06(-2.07%) |
Feb 16, 2024 | 734.23 | 740.80 | 726.73 | 726.73 | 16,969 | -15.35(-2.07%) |
Feb 15, 2024 | 728.08 | 748.07 | 727.27 | 742.08 | 11,781 | +20.86(+2.89%) |
Feb 14, 2024 | 714.26 | 723.15 | 712.58 | 721.22 | 13,100 | +17.08(+2.43%) |
Feb 13, 2024 | 728.22 | 728.65 | 701.64 | 704.14 | 19,244 | -36.12(-4.88%) |
Feb 12, 2024 | 719.70 | 745.41 | 719.70 | 740.26 | 14,692 | +19.60(+2.72%) |
Feb 09, 2024 | 705.00 | 724.74 | 704.28 | 720.66 | 16,074 | +15.14(+2.15%) |
Feb 08, 2024 | 698.30 | 705.52 | 698.26 | 705.52 | 11,379 | +8.05(+1.15%) |
Feb 07, 2024 | 706.08 | 706.08 | 696.50 | 697.47 | 13,599 | -4.99(-0.71%) |
Feb 06, 2024 | 707.20 | 714.88 | 700.95 | 702.46 | 13,122 | -2.97(-0.42%) |
Feb 05, 2024 | 701.57 | 712.96 | 696.30 | 705.43 | 14,558 | +2.35(+0.33%) |
Feb 02, 2024 | 722.44 | 723.24 | 703.08 | 703.08 | 14,152 | -26.24(-3.60%) |
Feb 01, 2024 | 720.64 | 730.72 | 718.25 | 729.31 | 9,743 | +10.66(+1.48%) |
Jan 31, 2024 | 740.17 | 740.17 | 716.94 | 718.65 | 16,534 | -17.52(-2.38%) |
Jan 30, 2024 | 736.93 | 741.46 | 736.16 | 736.16 | 8,067 | +1.90(+0.26%) |
Jan 29, 2024 | 735.99 | 735.99 | 726.06 | 734.26 | 9,388 | +0.73(+0.10%) |
Jan 26, 2024 | 745.24 | 745.24 | 732.50 | 733.54 | 12,320 | -9.53(-1.28%) |
Jan 25, 2024 | 735.89 | 743.07 | 734.36 | 743.07 | 14,645 | +15.50(+2.13%) |
Jan 24, 2024 | 732.70 | 732.70 | 726.53 | 727.58 | 9,922 | +3.57(+0.49%) |
Jan 23, 2024 | 728.39 | 728.39 | 721.71 | 724.00 | 19,463 | +1.69(+0.23%) |
Jan 22, 2024 | 706.63 | 723.27 | 706.63 | 722.31 | 11,605 | +17.31(+2.46%) |
Jan 19, 2024 | 703.40 | 706.63 | 699.66 | 705.00 | 14,708 | +6.26(+0.90%) |
Jan 18, 2024 | 696.58 | 700.28 | 696.58 | 698.74 | 11,630 | +1.92(+0.28%) |
Jan 17, 2024 | 687.56 | 697.75 | 687.56 | 696.82 | 12,179 | +0.15(+0.02%) |
Jan 16, 2024 | 686.72 | 696.91 | 686.72 | 696.67 | 20,518 | +19.64(+2.90%) |
Jan 12, 2024 | 684.16 | 684.16 | 677.04 | 677.04 | 12,299 | +1.39(+0.21%) |
Jan 11, 2024 | 661.69 | 676.49 | 661.69 | 675.64 | 16,892 | +9.31(+1.40%) |
Jan 10, 2024 | 663.35 | 666.34 | 660.31 | 666.34 | 14,456 | +3.92(+0.59%) |
Jan 09, 2024 | 678.45 | 681.00 | 660.35 | 662.42 | 25,919 | -22.72(-3.32%) |
Jan 08, 2024 | 683.07 | 685.14 | 681.45 | 685.14 | 15,736 | +8.98(+1.33%) |
Jan 05, 2024 | 685.15 | 686.72 | 675.80 | 676.16 | 21,022 | -8.54(-1.25%) |
Jan 04, 2024 | 688.86 | 688.86 | 681.82 | 684.70 | 15,829 | -2.19(-0.32%) |
Jan 03, 2024 | 698.32 | 698.32 | 686.89 | 686.89 | 17,793 | -11.83(-1.69%) |
Jan 02, 2024 | 688.10 | 698.72 | 688.09 | 698.72 | 14,927 | +5.51(+0.80%) |
Dec 29, 2023 | 692.74 | 695.89 | 692.55 | 693.21 | 13,598 | +1.36(+0.20%) |
Dec 28, 2023 | 694.75 | 694.75 | 691.85 | 691.85 | 13,634 | -1.96(-0.28%) |
Dec 27, 2023 | 698.50 | 699.06 | 692.39 | 693.81 | 9,458 | +0.30(+0.04%) |
Dec 26, 2023 | 690.70 | 697.19 | 690.22 | 693.51 | 7,840 | +3.56(+0.52%) |
Dec 22, 2023 | 688.23 | 691.50 | 688.23 | 689.95 | 13,834 | +9.86(+1.45%) |
Dec 21, 2023 | 673.66 | 680.89 | 673.66 | 680.08 | 15,034 | +2.89(+0.43%) |
Dec 20, 2023 | 672.79 | 681.64 | 672.79 | 677.20 | 21,703 | +2.31(+0.34%) |
Dec 19, 2023 | 673.78 | 678.80 | 672.85 | 674.89 | 22,276 | +12.54(+1.89%) |
Dec 18, 2023 | 668.65 | 668.65 | 661.84 | 662.35 | 18,188 | -1.88(-0.28%) |
Dec 15, 2023 | 673.03 | 674.78 | 654.83 | 664.23 | 57,769 | -9.74(-1.45%) |
Dec 14, 2023 | 671.09 | 676.22 | 667.25 | 673.97 | 20,861 | +10.07(+1.52%) |
Dec 13, 2023 | 641.93 | 665.84 | 641.93 | 663.90 | 28,204 | +20.41(+3.17%) |
Dec 12, 2023 | 651.74 | 651.74 | 643.34 | 643.49 | 14,375 | -4.70(-0.72%) |
Dec 11, 2023 | 646.01 | 651.89 | 646.01 | 648.18 | 18,820 | -0.37(-0.06%) |
Dec 08, 2023 | 639.65 | 651.17 | 639.65 | 648.55 | 18,013 | +2.04(+0.32%) |
Dec 07, 2023 | 635.92 | 646.51 | 635.92 | 646.51 | 16,922 | +15.50(+2.46%) |
Dec 06, 2023 | 635.95 | 635.95 | 625.51 | 631.02 | 18,681 | -3.04(-0.48%) |
Dec 05, 2023 | 637.63 | 638.25 | 633.99 | 634.06 | 15,539 | -10.53(-1.63%) |
Dec 04, 2023 | 634.74 | 645.00 | 634.74 | 644.59 | 14,194 | +9.76(+1.54%) |