Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 575.55 | 579.44 | 571.00 | 573.73 | 995,344 | +3.45(+0.60%) |
Feb 28, 2024 | 570.95 | 572.79 | 566.20 | 570.28 | 588,913 | -3.72(-0.65%) |
Feb 27, 2024 | 577.30 | 578.10 | 567.38 | 574.00 | 731,160 | -1.70(-0.30%) |
Feb 26, 2024 | 579.68 | 581.49 | 571.01 | 575.70 | 1,033,889 | +0.05(+0.01%) |
Feb 23, 2024 | 583.95 | 585.01 | 570.75 | 575.65 | 1,211,006 | -5.25(-0.90%) |
Feb 22, 2024 | 589.99 | 629.38 | 579.11 | 580.90 | 3,321,420 | +37.33(+6.87%) |
Feb 21, 2024 | 539.00 | 544.87 | 527.03 | 543.57 | 1,827,954 | -4.41(-0.80%) |
Feb 20, 2024 | 551.50 | 555.00 | 538.72 | 547.98 | 1,115,001 | -4.93(-0.89%) |
Feb 16, 2024 | 559.95 | 563.87 | 550.98 | 552.91 | 896,237 | -4.92(-0.88%) |
Feb 15, 2024 | 567.14 | 568.60 | 556.90 | 557.83 | 857,652 | -4.90(-0.87%) |
Feb 14, 2024 | 554.59 | 562.89 | 554.45 | 562.73 | 928,979 | +14.20(+2.59%) |
Feb 13, 2024 | 549.07 | 554.66 | 538.00 | 548.53 | 1,477,530 | -20.40(-3.59%) |
Feb 12, 2024 | 576.00 | 577.96 | 565.37 | 568.93 | 812,413 | -6.37(-1.11%) |
Feb 09, 2024 | 574.34 | 582.85 | 571.32 | 575.30 | 999,874 | +4.61(+0.81%) |
Feb 08, 2024 | 563.25 | 573.58 | 562.00 | 570.69 | 1,515,504 | +16.41(+2.96%) |
Feb 07, 2024 | 546.00 | 559.27 | 546.00 | 554.28 | 1,044,092 | +11.85(+2.18%) |
Feb 06, 2024 | 561.27 | 563.59 | 534.21 | 542.43 | 1,341,836 | -16.71(-2.99%) |
Feb 05, 2024 | 555.01 | 561.68 | 550.30 | 559.14 | 1,236,785 | +7.09(+1.28%) |
Feb 02, 2024 | 541.18 | 552.41 | 541.18 | 552.05 | 1,274,326 | +12.05(+2.23%) |
Feb 01, 2024 | 534.00 | 542.22 | 531.01 | 540.00 | 973,532 | +6.65(+1.25%) |
Jan 31, 2024 | 538.00 | 539.24 | 531.13 | 533.35 | 1,439,850 | -9.83(-1.81%) |
Jan 30, 2024 | 539.90 | 543.64 | 536.62 | 543.18 | 1,012,951 | +3.28(+0.61%) |
Jan 29, 2024 | 529.41 | 540.35 | 528.90 | 539.90 | 1,073,899 | +11.77(+2.23%) |
Jan 26, 2024 | 530.80 | 532.86 | 525.42 | 528.13 | 1,028,329 | -8.55(-1.59%) |
Jan 25, 2024 | 545.00 | 546.20 | 533.63 | 536.68 | 1,257,115 | -3.78(-0.70%) |
Jan 24, 2024 | 552.48 | 554.57 | 538.89 | 540.46 | 1,375,307 | -8.44(-1.54%) |
Jan 23, 2024 | 545.64 | 549.32 | 537.75 | 548.90 | 1,866,517 | +7.19(+1.33%) |
Jan 22, 2024 | 524.15 | 542.50 | 523.00 | 541.71 | 3,230,741 | +24.40(+4.72%) |
Jan 19, 2024 | 498.00 | 517.70 | 496.13 | 517.31 | 2,696,482 | +22.97(+4.65%) |
Jan 18, 2024 | 511.27 | 515.00 | 491.58 | 494.34 | 2,752,448 | -13.53(-2.66%) |
Jan 17, 2024 | 511.98 | 514.25 | 496.02 | 507.87 | 1,821,361 | -1.81(-0.36%) |
Jan 16, 2024 | 501.52 | 517.25 | 499.78 | 509.68 | 3,495,460 | +15.28(+3.09%) |
Jan 12, 2024 | 501.30 | 502.68 | 493.19 | 494.40 | 1,108,038 | -4.06(-0.81%) |
Jan 11, 2024 | 507.50 | 509.74 | 493.18 | 498.46 | 1,483,141 | -6.72(-1.33%) |
Jan 10, 2024 | 503.82 | 509.00 | 501.45 | 505.18 | 1,277,561 | +3.31(+0.66%) |
Jan 09, 2024 | 495.00 | 503.84 | 495.00 | 501.87 | 1,171,463 | +1.89(+0.38%) |
Jan 08, 2024 | 490.39 | 500.39 | 488.06 | 499.98 | 1,828,622 | +15.17(+3.13%) |
Jan 05, 2024 | 492.03 | 496.15 | 477.65 | 484.81 | 3,014,114 | -5.37(-1.10%) |
Jan 04, 2024 | 489.75 | 494.39 | 489.05 | 490.18 | 884,184 | -2.22(-0.45%) |
Jan 03, 2024 | 496.46 | 496.61 | 489.41 | 492.40 | 1,205,289 | -6.57(-1.32%) |
Jan 02, 2024 | 507.95 | 509.50 | 496.81 | 498.97 | 1,277,872 | -15.94(-3.10%) |
Dec 29, 2023 | 516.62 | 518.38 | 510.74 | 514.91 | 769,248 | -2.50(-0.48%) |
Dec 28, 2023 | 520.00 | 521.00 | 515.18 | 517.41 | 862,533 | -0.69(-0.13%) |
Dec 27, 2023 | 523.00 | 524.99 | 516.61 | 518.10 | 1,107,231 | -2.15(-0.41%) |
Dec 26, 2023 | 530.00 | 534.58 | 519.16 | 520.25 | 2,096,709 | -4.21(-0.80%) |
Dec 22, 2023 | 562.00 | 562.05 | 523.00 | 524.46 | 2,971,213 | -35.50(-6.34%) |
Dec 21, 2023 | 557.27 | 562.42 | 555.91 | 559.96 | 636,922 | +8.24(+1.49%) |
Dec 20, 2023 | 557.27 | 563.32 | 551.57 | 551.72 | 694,333 | -6.93(-1.24%) |
Dec 19, 2023 | 563.39 | 565.64 | 555.58 | 558.65 | 794,908 | -1.04(-0.19%) |
Dec 18, 2023 | 557.46 | 563.42 | 555.00 | 559.69 | 646,888 | +3.42(+0.61%) |
Dec 15, 2023 | 548.93 | 558.18 | 548.09 | 556.27 | 2,477,240 | +4.82(+0.87%) |
Dec 14, 2023 | 570.60 | 571.87 | 549.02 | 551.45 | 1,745,556 | -16.64(-2.93%) |
Dec 13, 2023 | 571.69 | 573.77 | 561.96 | 568.09 | 782,029 | +1.03(+0.18%) |
Dec 12, 2023 | 557.74 | 568.33 | 555.55 | 567.06 | 788,646 | +11.04(+1.99%) |
Dec 11, 2023 | 540.00 | 557.42 | 538.65 | 556.02 | 898,969 | +20.09(+3.75%) |
Dec 08, 2023 | 531.63 | 539.69 | 531.63 | 535.93 | 569,164 | +1.78(+0.33%) |
Dec 07, 2023 | 531.30 | 535.08 | 528.97 | 534.15 | 557,192 | +6.66(+1.26%) |
Dec 06, 2023 | 538.66 | 540.19 | 526.50 | 527.49 | 687,983 | -8.22(-1.53%) |
Dec 05, 2023 | 525.36 | 535.95 | 523.60 | 535.71 | 879,781 | +4.51(+0.85%) |
Dec 04, 2023 | 540.15 | 542.41 | 522.92 | 531.20 | 1,061,493 | -14.76(-2.70%) |