Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 890.74 | 893.13 | 881.35 | 884.06 | 707,789 | -3.03(-0.34%) |
Feb 28, 2024 | 868.49 | 888.60 | 866.26 | 887.09 | 439,589 | +18.72(+2.16%) |
Feb 27, 2024 | 877.64 | 877.64 | 864.80 | 868.37 | 365,269 | -0.31(-0.04%) |
Feb 26, 2024 | 874.91 | 882.80 | 868.68 | 868.68 | 384,231 | -4.62(-0.53%) |
Feb 23, 2024 | 876.50 | 876.98 | 870.05 | 873.30 | 312,905 | +1.45(+0.17%) |
Feb 22, 2024 | 859.52 | 874.43 | 859.52 | 871.85 | 521,474 | +15.93(+1.86%) |
Feb 21, 2024 | 842.61 | 857.47 | 837.63 | 855.92 | 453,288 | +9.89(+1.17%) |
Feb 20, 2024 | 846.41 | 854.90 | 840.22 | 846.03 | 573,874 | -1.48(-0.17%) |
Feb 16, 2024 | 854.70 | 865.10 | 841.60 | 847.51 | 850,781 | -18.55(-2.14%) |
Feb 15, 2024 | 830.46 | 872.82 | 830.12 | 866.06 | 776,735 | +41.73(+5.06%) |
Feb 14, 2024 | 824.20 | 831.39 | 816.74 | 824.33 | 580,525 | +0.13(+0.02%) |
Feb 13, 2024 | 829.02 | 829.02 | 817.80 | 824.20 | 453,272 | -17.12(-2.04%) |
Feb 12, 2024 | 849.72 | 849.83 | 836.83 | 841.32 | 438,856 | -5.72(-0.68%) |
Feb 09, 2024 | 847.56 | 848.09 | 836.29 | 847.04 | 398,315 | +0.42(+0.05%) |
Feb 08, 2024 | 831.70 | 850.96 | 831.70 | 846.62 | 412,485 | +8.51(+1.02%) |
Feb 07, 2024 | 835.12 | 840.07 | 826.44 | 838.11 | 354,566 | +8.63(+1.04%) |
Feb 06, 2024 | 834.06 | 837.41 | 826.88 | 829.48 | 504,988 | +1.58(+0.19%) |
Feb 05, 2024 | 825.79 | 833.91 | 822.21 | 827.89 | 375,899 | -6.99(-0.84%) |
Feb 02, 2024 | 836.84 | 838.20 | 820.49 | 834.88 | 462,542 | -2.83(-0.34%) |
Feb 01, 2024 | 818.11 | 839.35 | 816.39 | 837.71 | 541,008 | +16.39(+2.00%) |
Jan 31, 2024 | 836.80 | 838.23 | 820.71 | 821.32 | 546,199 | -11.69(-1.40%) |
Jan 30, 2024 | 821.05 | 838.03 | 818.75 | 833.01 | 696,074 | +9.72(+1.18%) |
Jan 29, 2024 | 801.69 | 824.08 | 801.69 | 823.29 | 530,008 | +20.57(+2.56%) |
Jan 26, 2024 | 812.26 | 812.26 | 798.61 | 802.72 | 415,851 | -4.29(-0.53%) |
Jan 25, 2024 | 797.69 | 815.41 | 794.75 | 807.01 | 578,041 | +19.88(+2.53%) |
Jan 24, 2024 | 801.35 | 801.35 | 785.91 | 787.12 | 469,345 | -3.61(-0.46%) |
Jan 23, 2024 | 801.44 | 804.16 | 788.56 | 790.73 | 265,813 | -3.37(-0.42%) |
Jan 22, 2024 | 796.25 | 807.95 | 794.07 | 794.10 | 412,856 | -0.42(-0.05%) |
Jan 19, 2024 | 786.16 | 797.92 | 781.95 | 794.51 | 521,486 | +8.86(+1.13%) |
Jan 18, 2024 | 794.06 | 794.07 | 779.82 | 785.66 | 613,237 | -5.07(-0.64%) |
Jan 17, 2024 | 800.24 | 805.15 | 782.78 | 790.72 | 370,315 | -20.05(-2.47%) |
Jan 16, 2024 | 811.25 | 817.59 | 806.72 | 810.78 | 326,523 | +4.06(+0.50%) |
Jan 12, 2024 | 801.33 | 807.50 | 798.83 | 806.72 | 286,584 | +13.84(+1.75%) |
Jan 11, 2024 | 793.22 | 799.13 | 791.54 | 792.88 | 197,094 | -3.32(-0.42%) |
Jan 10, 2024 | 795.80 | 800.13 | 788.91 | 796.20 | 224,550 | +5.64(+0.71%) |
Jan 09, 2024 | 790.08 | 795.31 | 785.99 | 790.56 | 328,334 | -4.52(-0.57%) |
Jan 08, 2024 | 780.83 | 796.50 | 779.02 | 795.08 | 378,377 | +14.72(+1.89%) |
Jan 05, 2024 | 786.51 | 790.74 | 778.51 | 780.36 | 351,026 | -6.42(-0.82%) |
Jan 04, 2024 | 787.91 | 792.96 | 782.79 | 786.78 | 379,936 | -1.60(-0.20%) |
Jan 03, 2024 | 796.64 | 799.80 | 785.01 | 788.39 | 307,517 | -13.84(-1.72%) |
Jan 02, 2024 | 794.56 | 804.41 | 791.90 | 802.23 | 313,136 | +5.04(+0.63%) |
Dec 29, 2023 | 790.55 | 802.63 | 790.55 | 797.19 | 316,151 | -8.61(-1.07%) |
Dec 28, 2023 | 801.24 | 806.31 | 799.55 | 805.80 | 221,821 | +7.15(+0.89%) |
Dec 27, 2023 | 793.82 | 799.64 | 793.82 | 798.65 | 234,011 | +2.70(+0.34%) |
Dec 26, 2023 | 789.41 | 797.47 | 789.41 | 795.95 | 168,105 | +4.41(+0.56%) |
Dec 22, 2023 | 797.28 | 801.91 | 787.07 | 791.54 | 225,025 | -1.90(-0.24%) |
Dec 21, 2023 | 790.47 | 793.73 | 783.80 | 793.44 | 462,661 | +7.10(+0.90%) |
Dec 20, 2023 | 805.65 | 805.65 | 785.82 | 786.34 | 385,385 | -14.91(-1.86%) |
Dec 19, 2023 | 797.63 | 802.36 | 795.45 | 801.25 | 434,365 | +3.71(+0.47%) |
Dec 18, 2023 | 803.17 | 804.60 | 788.10 | 797.53 | 515,322 | +1.99(+0.25%) |
Dec 15, 2023 | 792.33 | 801.56 | 787.23 | 795.54 | 1,110,872 | -1.54(-0.19%) |
Dec 14, 2023 | 810.56 | 810.56 | 791.48 | 797.09 | 653,092 | -4.28(-0.53%) |
Dec 13, 2023 | 796.37 | 802.38 | 788.18 | 801.36 | 786,227 | +6.68(+0.84%) |
Dec 12, 2023 | 789.06 | 798.78 | 782.13 | 794.68 | 386,754 | +5.62(+0.71%) |
Dec 11, 2023 | 786.76 | 792.26 | 778.62 | 789.06 | 449,412 | -4.54(-0.57%) |
Dec 08, 2023 | 796.22 | 800.29 | 788.02 | 793.60 | 568,726 | -8.25(-1.03%) |
Dec 07, 2023 | 800.99 | 806.70 | 795.74 | 801.86 | 370,994 | +1.79(+0.22%) |
Dec 06, 2023 | 814.48 | 815.59 | 799.51 | 800.07 | 346,487 | -13.05(-1.60%) |
Dec 05, 2023 | 811.65 | 814.07 | 804.68 | 813.11 | 386,052 | -0.84(-0.10%) |
Dec 04, 2023 | 809.39 | 815.28 | 806.91 | 813.96 | 484,405 | -2.07(-0.25%) |