Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 440.00 | 451.75 | 438.33 | 446.61 | 30,066 | +5.66(+1.28%) |
Feb 28, 2024 | 450.00 | 458.80 | 437.02 | 440.95 | 40,231 | -8.61(-1.92%) |
Feb 27, 2024 | 459.01 | 463.73 | 445.00 | 449.56 | 31,357 | -11.37(-2.47%) |
Feb 26, 2024 | 446.21 | 468.25 | 442.11 | 460.93 | 34,715 | +11.92(+2.65%) |
Feb 23, 2024 | 440.96 | 452.79 | 435.00 | 449.01 | 38,233 | -7.16(-1.57%) |
Feb 22, 2024 | 444.47 | 461.20 | 435.00 | 456.17 | 25,209 | +6.42(+1.43%) |
Feb 21, 2024 | 432.36 | 451.02 | 429.91 | 449.75 | 45,396 | +22.34(+5.23%) |
Feb 20, 2024 | 446.16 | 446.16 | 427.00 | 427.41 | 47,500 | -17.87(-4.01%) |
Feb 16, 2024 | 452.94 | 458.59 | 445.28 | 445.28 | 29,666 | -7.60(-1.68%) |
Feb 15, 2024 | 419.00 | 455.32 | 419.00 | 452.88 | 62,400 | +28.88(+6.81%) |
Feb 14, 2024 | 430.08 | 437.02 | 412.12 | 424.00 | 65,511 | -0.23(-0.05%) |
Feb 13, 2024 | 433.34 | 436.50 | 414.92 | 424.23 | 53,321 | -7.77(-1.80%) |
Feb 12, 2024 | 426.96 | 436.56 | 426.96 | 432.00 | 28,787 | +4.23(+0.99%) |
Feb 09, 2024 | 445.96 | 452.27 | 425.00 | 427.77 | 48,881 | -17.23(-3.87%) |
Feb 08, 2024 | 435.61 | 450.00 | 435.00 | 445.00 | 38,063 | +10.74(+2.47%) |
Feb 07, 2024 | 431.18 | 436.35 | 422.00 | 434.26 | 39,826 | +6.87(+1.61%) |
Feb 06, 2024 | 428.83 | 445.16 | 426.30 | 427.39 | 50,198 | -0.36(-0.08%) |
Feb 05, 2024 | 417.78 | 434.00 | 408.30 | 427.75 | 58,492 | +4.50(+1.06%) |
Feb 02, 2024 | 425.81 | 433.11 | 413.12 | 423.25 | 57,359 | +1.08(+0.26%) |
Feb 01, 2024 | 428.01 | 437.86 | 408.05 | 422.17 | 72,295 | -0.85(-0.20%) |
Jan 31, 2024 | 445.70 | 450.32 | 423.02 | 423.02 | 73,435 | -22.05(-4.95%) |
Jan 30, 2024 | 416.94 | 446.24 | 411.60 | 445.07 | 101,382 | +25.41(+6.05%) |
Jan 29, 2024 | 419.82 | 419.82 | 408.58 | 419.66 | 66,636 | -2.61(-0.62%) |
Jan 26, 2024 | 410.02 | 423.82 | 400.67 | 422.27 | 89,201 | +11.11(+2.70%) |
Jan 25, 2024 | 394.46 | 411.56 | 389.57 | 411.16 | 80,695 | +26.72(+6.95%) |
Jan 24, 2024 | 372.97 | 384.44 | 370.40 | 384.44 | 66,521 | +16.30(+4.43%) |
Jan 23, 2024 | 362.23 | 375.00 | 362.23 | 368.14 | 49,433 | +3.43(+0.94%) |
Jan 22, 2024 | 362.02 | 367.21 | 352.00 | 364.71 | 62,286 | +3.17(+0.88%) |
Jan 19, 2024 | 356.64 | 361.54 | 352.66 | 361.54 | 44,000 | +3.78(+1.06%) |
Jan 18, 2024 | 362.96 | 362.96 | 345.41 | 357.76 | 58,523 | -2.95(-0.82%) |
Jan 17, 2024 | 359.84 | 371.36 | 357.58 | 360.71 | 68,547 | -10.89(-2.93%) |
Jan 16, 2024 | 399.86 | 403.35 | 370.78 | 371.60 | 72,528 | -27.90(-6.98%) |
Jan 12, 2024 | 401.96 | 407.00 | 393.30 | 399.50 | 55,692 | +16.34(+4.26%) |
Jan 11, 2024 | 383.01 | 387.75 | 379.44 | 383.16 | 41,781 | +5.14(+1.36%) |
Jan 10, 2024 | 393.86 | 393.86 | 373.50 | 378.02 | 81,238 | -14.10(-3.60%) |
Jan 09, 2024 | 413.06 | 413.06 | 389.02 | 392.12 | 66,646 | -19.30(-4.69%) |
Jan 08, 2024 | 401.00 | 411.58 | 386.00 | 411.42 | 79,499 | -9.58(-2.28%) |
Jan 05, 2024 | 435.72 | 436.79 | 416.00 | 421.00 | 49,125 | -3.80(-0.89%) |
Jan 04, 2024 | 460.00 | 466.96 | 424.70 | 424.80 | 54,448 | -26.20(-5.81%) |
Jan 03, 2024 | 427.00 | 455.68 | 423.44 | 451.00 | 66,797 | +23.75(+5.56%) |
Jan 02, 2024 | 419.21 | 436.66 | 419.21 | 427.25 | 63,177 | +13.00(+3.14%) |
Dec 29, 2023 | 418.85 | 421.74 | 409.93 | 414.25 | 38,514 | -0.71(-0.17%) |
Dec 28, 2023 | 430.99 | 434.98 | 414.14 | 414.96 | 54,322 | -22.59(-5.16%) |
Dec 27, 2023 | 441.00 | 447.25 | 435.00 | 437.55 | 36,396 | -8.79(-1.97%) |
Dec 26, 2023 | 444.31 | 451.98 | 440.43 | 446.34 | 42,590 | +13.79(+3.19%) |
Dec 22, 2023 | 440.12 | 446.50 | 432.00 | 432.55 | 39,268 | +1.31(+0.30%) |
Dec 21, 2023 | 431.13 | 435.59 | 420.22 | 431.24 | 50,767 | -0.80(-0.19%) |
Dec 20, 2023 | 445.00 | 454.00 | 429.46 | 432.04 | 80,933 | -7.96(-1.81%) |
Dec 19, 2023 | 424.71 | 440.43 | 422.22 | 440.00 | 55,072 | +18.25(+4.33%) |
Dec 18, 2023 | 424.85 | 435.48 | 421.60 | 421.75 | 77,239 | +11.78(+2.87%) |
Dec 15, 2023 | 406.80 | 411.15 | 398.94 | 409.97 | 84,362 | -2.37(-0.57%) |
Dec 14, 2023 | 391.14 | 413.78 | 391.14 | 412.34 | 105,442 | +32.84(+8.65%) |
Dec 13, 2023 | 361.03 | 380.32 | 358.88 | 379.50 | 49,698 | +16.12(+4.44%) |
Dec 12, 2023 | 368.02 | 368.05 | 357.06 | 363.38 | 62,636 | -14.49(-3.83%) |
Dec 11, 2023 | 369.29 | 380.00 | 369.29 | 377.87 | 50,000 | +4.88(+1.31%) |
Dec 08, 2023 | 370.59 | 376.00 | 366.85 | 372.99 | 41,087 | +10.01(+2.76%) |
Dec 07, 2023 | 378.35 | 382.28 | 360.00 | 362.98 | 66,934 | -8.25(-2.22%) |
Dec 06, 2023 | 383.98 | 388.89 | 367.81 | 371.23 | 106,663 | -20.92(-5.33%) |
Dec 05, 2023 | 408.91 | 412.00 | 391.83 | 392.15 | 58,993 | -16.45(-4.03%) |
Dec 04, 2023 | 405.76 | 417.32 | 400.23 | 408.60 | 57,392 | -4.91(-1.19%) |