Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 839.00 | 890.52 | 839.00 | 866.12 | 8,790,631 | +49.58(+6.07%) |
Feb 28, 2024 | 820.00 | 846.50 | 812.00 | 816.54 | 5,983,252 | -34.57(-4.06%) |
Feb 27, 2024 | 862.94 | 869.00 | 814.00 | 851.11 | 6,881,324 | -25.23(-2.88%) |
Feb 26, 2024 | 884.47 | 895.96 | 830.02 | 876.34 | 9,583,288 | +16.33(+1.90%) |
Feb 23, 2024 | 938.16 | 995.00 | 824.02 | 860.01 | 19,429,222 | -115.51(-11.84%) |
Feb 22, 2024 | 864.99 | 1004 | 834.00 | 975.52 | 25,253,480 | +241.35(+32.87%) |
Feb 21, 2024 | 749.75 | 772.50 | 708.08 | 734.17 | 14,568,111 | -53.40(-6.78%) |
Feb 20, 2024 | 790.00 | 802.00 | 692.50 | 787.57 | 25,354,782 | -15.75(-1.96%) |
Feb 16, 2024 | 1046 | 1078 | 801.15 | 803.32 | 34,044,984 | -200.68(-19.99%) |
Feb 15, 2024 | 945.00 | 1006 | 917.71 | 1004 | 25,114,028 | +123.45(+14.02%) |
Feb 14, 2024 | 823.31 | 886.03 | 820.88 | 880.55 | 19,924,388 | +89.06(+11.25%) |
Feb 13, 2024 | 750.00 | 800.00 | 745.51 | 791.49 | 14,420,648 | +18.48(+2.39%) |
Feb 12, 2024 | 761.34 | 810.00 | 745.07 | 773.01 | 16,838,920 | +32.72(+4.42%) |
Feb 09, 2024 | 710.05 | 745.17 | 708.90 | 740.29 | 10,834,792 | +42.29(+6.06%) |
Feb 08, 2024 | 670.76 | 714.49 | 666.05 | 698.00 | 9,382,914 | +14.40(+2.11%) |
Feb 07, 2024 | 675.00 | 699.77 | 660.00 | 683.60 | 12,292,399 | +2.01(+0.29%) |
Feb 06, 2024 | 673.00 | 686.00 | 625.81 | 681.59 | 18,423,672 | +18.24(+2.75%) |
Feb 05, 2024 | 589.88 | 670.00 | 587.95 | 663.35 | 17,295,504 | +83.72(+14.44%) |
Feb 02, 2024 | 592.52 | 606.00 | 565.00 | 579.63 | 12,189,577 | -3.87(-0.66%) |
Feb 01, 2024 | 540.00 | 587.61 | 536.00 | 583.50 | 13,503,410 | +53.89(+10.18%) |
Jan 31, 2024 | 503.35 | 546.00 | 503.33 | 529.61 | 11,954,383 | +16.64(+3.24%) |
Jan 30, 2024 | 547.32 | 554.44 | 501.17 | 512.97 | 17,881,936 | +17.30(+3.49%) |
Jan 29, 2024 | 475.67 | 495.72 | 471.90 | 495.67 | 11,217,908 | +21.52(+4.54%) |
Jan 26, 2024 | 467.10 | 483.25 | 459.70 | 474.15 | 5,035,586 | -1.43(-0.30%) |
Jan 25, 2024 | 476.11 | 483.66 | 466.11 | 475.58 | 6,675,978 | +5.39(+1.15%) |
Jan 24, 2024 | 471.29 | 496.78 | 460.23 | 470.19 | 12,094,584 | +12.81(+2.80%) |
Jan 23, 2024 | 436.00 | 458.27 | 416.54 | 457.38 | 9,627,399 | +21.14(+4.85%) |
Jan 22, 2024 | 456.35 | 485.86 | 410.19 | 436.24 | 18,799,192 | +12.88(+3.04%) |
Jan 19, 2024 | 347.56 | 428.69 | 338.88 | 423.36 | 23,112,624 | +111.92(+35.94%) |
Jan 18, 2024 | 330.01 | 334.00 | 306.47 | 311.44 | 4,745,560 | -6.79(-2.13%) |
Jan 17, 2024 | 320.51 | 322.00 | 305.75 | 318.23 | 3,581,329 | -8.08(-2.48%) |
Jan 16, 2024 | 340.55 | 352.00 | 324.31 | 326.31 | 4,727,073 | -13.25(-3.90%) |
Jan 12, 2024 | 345.53 | 349.48 | 338.29 | 339.56 | 2,289,207 | -3.75(-1.09%) |
Jan 11, 2024 | 344.84 | 355.18 | 330.74 | 343.31 | 4,160,873 | +0.93(+0.27%) |
Jan 10, 2024 | 347.00 | 357.99 | 332.24 | 342.38 | 5,339,850 | -1.35(-0.39%) |
Jan 09, 2024 | 318.33 | 349.18 | 317.21 | 343.73 | 6,694,243 | +23.45(+7.32%) |
Jan 08, 2024 | 294.89 | 321.82 | 293.52 | 320.28 | 4,254,850 | +28.15(+9.64%) |
Jan 05, 2024 | 288.80 | 298.88 | 287.57 | 292.13 | 2,343,098 | +3.33(+1.15%) |
Jan 04, 2024 | 280.50 | 295.48 | 276.27 | 288.80 | 2,308,592 | +8.16(+2.91%) |
Jan 03, 2024 | 277.25 | 287.89 | 276.52 | 280.64 | 1,676,268 | -4.81(-1.69%) |
Jan 02, 2024 | 280.00 | 287.00 | 275.88 | 285.45 | 1,901,847 | +1.19(+0.42%) |
Dec 29, 2023 | 291.51 | 293.34 | 280.17 | 284.26 | 2,104,416 | -7.19(-2.47%) |
Dec 28, 2023 | 293.61 | 297.25 | 290.64 | 291.45 | 1,261,536 | -3.55(-1.20%) |
Dec 27, 2023 | 298.00 | 299.00 | 290.85 | 295.00 | 1,410,652 | +0.67(+0.23%) |
Dec 26, 2023 | 290.91 | 296.71 | 287.44 | 294.33 | 2,427,041 | +4.61(+1.59%) |
Dec 22, 2023 | 307.57 | 309.25 | 285.05 | 289.72 | 4,439,508 | -14.46(-4.75%) |
Dec 21, 2023 | 308.94 | 313.98 | 300.73 | 304.18 | 2,501,740 | +2.10(+0.70%) |
Dec 20, 2023 | 315.51 | 320.62 | 301.08 | 302.08 | 3,115,908 | -13.86(-4.39%) |
Dec 19, 2023 | 315.00 | 321.34 | 308.01 | 315.94 | 3,997,336 | -6.25(-1.94%) |
Dec 18, 2023 | 304.42 | 327.55 | 302.94 | 322.19 | 5,739,145 | +22.08(+7.36%) |
Dec 15, 2023 | 295.00 | 301.91 | 292.46 | 300.11 | 3,752,734 | +5.71(+1.94%) |
Dec 14, 2023 | 278.00 | 296.33 | 277.90 | 294.40 | 4,533,656 | +21.08(+7.71%) |
Dec 13, 2023 | 267.00 | 275.61 | 262.50 | 273.32 | 2,722,074 | +7.95(+3.00%) |
Dec 12, 2023 | 261.57 | 268.55 | 258.25 | 265.37 | 2,176,129 | +3.11(+1.19%) |
Dec 11, 2023 | 263.04 | 270.70 | 257.02 | 262.26 | 3,128,857 | -10.39(-3.81%) |
Dec 08, 2023 | 255.00 | 274.20 | 254.61 | 272.65 | 3,157,504 | +16.50(+6.44%) |
Dec 07, 2023 | 255.50 | 258.50 | 251.29 | 256.15 | 2,397,794 | +2.73(+1.08%) |
Dec 06, 2023 | 267.50 | 268.06 | 253.37 | 253.42 | 2,856,026 | -9.54(-3.63%) |
Dec 05, 2023 | 263.45 | 269.94 | 259.71 | 262.96 | 2,552,763 | -3.39(-1.27%) |
Dec 04, 2023 | 267.20 | 269.16 | 256.81 | 266.35 | 2,957,569 | -3.28(-1.22%) |