Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 628.64 | 637.53 | 622.08 | 626.13 | 130,053 | -2.71(-0.43%) |
Feb 28, 2024 | 615.00 | 649.90 | 615.00 | 628.84 | 148,939 | +32.24(+5.40%) |
Feb 27, 2024 | 599.74 | 599.74 | 589.33 | 596.60 | 94,060 | -1.87(-0.31%) |
Feb 26, 2024 | 594.52 | 598.73 | 592.73 | 598.47 | 78,076 | +0.64(+0.11%) |
Feb 23, 2024 | 598.55 | 598.85 | 593.01 | 597.83 | 59,238 | +1.52(+0.25%) |
Feb 22, 2024 | 590.96 | 596.37 | 586.28 | 596.31 | 78,859 | +8.10(+1.38%) |
Feb 21, 2024 | 586.49 | 588.24 | 582.29 | 588.21 | 77,255 | +2.56(+0.44%) |
Feb 20, 2024 | 583.40 | 589.58 | 581.81 | 585.65 | 76,872 | +2.61(+0.45%) |
Feb 16, 2024 | 585.59 | 589.45 | 582.75 | 583.04 | 101,275 | -1.14(-0.19%) |
Feb 15, 2024 | 581.49 | 585.26 | 577.87 | 584.18 | 74,042 | +5.27(+0.91%) |
Feb 14, 2024 | 574.80 | 579.39 | 571.52 | 578.91 | 83,471 | +7.56(+1.32%) |
Feb 13, 2024 | 584.41 | 585.85 | 568.69 | 571.36 | 98,749 | -17.30(-2.94%) |
Feb 12, 2024 | 588.61 | 589.48 | 583.43 | 588.65 | 191,196 | +0.05(+0.01%) |
Feb 09, 2024 | 593.91 | 593.91 | 587.34 | 588.61 | 96,076 | -3.41(-0.58%) |
Feb 08, 2024 | 591.06 | 595.58 | 590.74 | 592.01 | 128,805 | -0.39(-0.07%) |
Feb 07, 2024 | 593.58 | 597.21 | 587.42 | 592.40 | 75,003 | +0.65(+0.11%) |
Feb 06, 2024 | 588.74 | 594.60 | 585.83 | 591.75 | 94,252 | +3.71(+0.63%) |
Feb 05, 2024 | 600.42 | 600.97 | 588.02 | 588.05 | 75,076 | -12.63(-2.10%) |
Feb 02, 2024 | 599.44 | 604.16 | 596.34 | 600.68 | 50,013 | +2.90(+0.48%) |
Feb 01, 2024 | 591.30 | 598.55 | 589.05 | 597.78 | 64,236 | +5.39(+0.91%) |
Jan 31, 2024 | 604.60 | 604.60 | 590.89 | 592.39 | 201,096 | -9.25(-1.54%) |
Jan 30, 2024 | 597.49 | 607.49 | 596.53 | 601.65 | 70,079 | +5.11(+0.86%) |
Jan 29, 2024 | 590.60 | 596.67 | 588.41 | 596.54 | 67,945 | +5.41(+0.91%) |
Jan 26, 2024 | 595.50 | 597.00 | 588.30 | 591.13 | 65,171 | -2.37(-0.40%) |
Jan 25, 2024 | 593.03 | 595.29 | 587.62 | 593.50 | 56,638 | +1.36(+0.23%) |
Jan 24, 2024 | 601.13 | 601.13 | 592.14 | 592.14 | 44,206 | -7.17(-1.20%) |
Jan 23, 2024 | 603.61 | 603.61 | 594.51 | 599.32 | 56,735 | -4.70(-0.78%) |
Jan 22, 2024 | 597.32 | 609.94 | 597.32 | 604.01 | 90,966 | +10.00(+1.68%) |
Jan 19, 2024 | 593.60 | 596.59 | 590.59 | 594.01 | 58,787 | +1.35(+0.23%) |
Jan 18, 2024 | 587.23 | 593.20 | 583.81 | 592.66 | 70,244 | +6.33(+1.08%) |
Jan 17, 2024 | 591.82 | 595.46 | 582.59 | 586.34 | 68,464 | -3.78(-0.64%) |
Jan 16, 2024 | 581.61 | 591.76 | 580.04 | 590.11 | 58,740 | +7.82(+1.34%) |
Jan 12, 2024 | 583.48 | 584.20 | 580.14 | 582.30 | 60,447 | +0.69(+0.12%) |
Jan 11, 2024 | 582.43 | 584.40 | 575.85 | 581.61 | 93,352 | -1.79(-0.31%) |
Jan 10, 2024 | 577.25 | 584.03 | 576.57 | 583.40 | 73,330 | +9.28(+1.62%) |
Jan 09, 2024 | 572.45 | 574.14 | 569.51 | 574.12 | 76,277 | +1.28(+0.22%) |
Jan 08, 2024 | 567.19 | 573.32 | 566.52 | 572.84 | 60,129 | +7.04(+1.24%) |
Jan 05, 2024 | 566.66 | 569.22 | 563.72 | 565.80 | 62,440 | -4.01(-0.70%) |
Jan 04, 2024 | 573.60 | 576.31 | 567.73 | 569.81 | 69,722 | -3.24(-0.57%) |
Jan 03, 2024 | 579.53 | 584.69 | 572.42 | 573.05 | 79,356 | -11.13(-1.91%) |
Jan 02, 2024 | 583.09 | 585.41 | 579.09 | 584.18 | 63,450 | -0.18(-0.03%) |
Dec 29, 2023 | 581.22 | 586.43 | 579.50 | 584.36 | 81,989 | +0.43(+0.07%) |
Dec 28, 2023 | 586.46 | 589.30 | 582.73 | 583.93 | 38,854 | -5.44(-0.92%) |
Dec 27, 2023 | 591.08 | 593.80 | 589.17 | 589.37 | 50,551 | -2.36(-0.40%) |
Dec 26, 2023 | 591.22 | 596.51 | 591.22 | 591.72 | 73,069 | -0.88(-0.15%) |
Dec 22, 2023 | 587.82 | 594.79 | 587.78 | 592.60 | 58,257 | +6.12(+1.04%) |
Dec 21, 2023 | 583.12 | 588.77 | 580.07 | 586.48 | 60,199 | +4.94(+0.85%) |
Dec 20, 2023 | 586.06 | 589.14 | 581.54 | 581.54 | 53,455 | -5.40(-0.92%) |
Dec 19, 2023 | 578.80 | 588.41 | 578.80 | 586.94 | 74,159 | +9.68(+1.68%) |
Dec 18, 2023 | 576.00 | 579.08 | 574.99 | 577.25 | 57,386 | +3.13(+0.54%) |
Dec 15, 2023 | 574.62 | 579.18 | 573.00 | 574.12 | 152,990 | -3.95(-0.68%) |
Dec 14, 2023 | 585.73 | 585.87 | 574.05 | 578.07 | 112,905 | -6.23(-1.07%) |
Dec 13, 2023 | 574.99 | 584.61 | 574.34 | 584.30 | 92,614 | +8.64(+1.50%) |
Dec 12, 2023 | 576.08 | 579.53 | 574.95 | 575.65 | 51,184 | +1.54(+0.27%) |
Dec 11, 2023 | 572.93 | 574.80 | 569.64 | 574.12 | 58,415 | +1.32(+0.23%) |
Dec 08, 2023 | 572.06 | 575.39 | 570.52 | 572.80 | 49,253 | +2.10(+0.37%) |
Dec 07, 2023 | 577.43 | 577.43 | 569.85 | 570.70 | 45,445 | -5.83(-1.01%) |
Dec 06, 2023 | 578.52 | 578.52 | 570.43 | 576.52 | 61,207 | +0.26(+0.05%) |
Dec 05, 2023 | 577.32 | 579.73 | 571.60 | 576.26 | 66,052 | -2.11(-0.36%) |
Dec 04, 2023 | 566.59 | 578.72 | 566.59 | 578.37 | 68,226 | +12.10(+2.14%) |