Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 767.05 | 773.32 | 762.98 | 771.34 | 1,485,895 | +11.55(+1.52%) |
Feb 28, 2024 | 763.51 | 763.73 | 754.00 | 759.79 | 1,266,047 | -7.35(-0.96%) |
Feb 27, 2024 | 782.26 | 783.99 | 756.96 | 767.14 | 1,413,729 | -12.52(-1.61%) |
Feb 26, 2024 | 774.69 | 790.59 | 774.50 | 779.66 | 1,119,891 | +8.69(+1.13%) |
Feb 23, 2024 | 775.35 | 784.97 | 766.58 | 770.97 | 1,297,367 | +1.76(+0.23%) |
Feb 22, 2024 | 775.00 | 791.87 | 767.63 | 769.21 | 2,144,638 | +21.27(+2.84%) |
Feb 21, 2024 | 736.99 | 748.58 | 730.52 | 747.94 | 876,077 | -4.90(-0.65%) |
Feb 20, 2024 | 753.08 | 759.28 | 737.74 | 752.84 | 1,484,714 | -12.16(-1.59%) |
Feb 16, 2024 | 774.27 | 779.50 | 764.67 | 765.00 | 1,141,750 | -15.00(-1.92%) |
Feb 15, 2024 | 795.00 | 798.45 | 779.87 | 780.00 | 1,056,333 | -12.00(-1.52%) |
Feb 14, 2024 | 785.00 | 792.28 | 776.29 | 792.00 | 773,804 | +18.24(+2.36%) |
Feb 13, 2024 | 765.00 | 780.48 | 750.23 | 773.76 | 1,785,412 | -13.59(-1.73%) |
Feb 12, 2024 | 814.10 | 815.00 | 782.85 | 787.35 | 1,233,694 | -25.59(-3.15%) |
Feb 09, 2024 | 802.35 | 815.32 | 802.35 | 812.94 | 909,665 | +13.53(+1.69%) |
Feb 08, 2024 | 792.00 | 800.30 | 790.84 | 799.41 | 892,550 | +9.02(+1.14%) |
Feb 07, 2024 | 782.81 | 793.47 | 782.60 | 790.39 | 911,601 | +12.94(+1.66%) |
Feb 06, 2024 | 788.88 | 789.10 | 765.88 | 777.45 | 1,097,569 | -7.39(-0.94%) |
Feb 05, 2024 | 782.00 | 786.45 | 771.12 | 784.84 | 1,079,903 | +3.54(+0.45%) |
Feb 02, 2024 | 773.97 | 787.00 | 772.10 | 781.30 | 974,796 | +10.30(+1.34%) |
Feb 01, 2024 | 769.09 | 772.92 | 764.05 | 771.00 | 885,303 | +5.60(+0.73%) |
Jan 31, 2024 | 777.89 | 777.89 | 757.53 | 765.40 | 1,362,412 | -20.33(-2.59%) |
Jan 30, 2024 | 787.33 | 789.91 | 778.96 | 785.73 | 1,080,372 | -1.51(-0.19%) |
Jan 29, 2024 | 769.32 | 788.05 | 769.00 | 787.24 | 1,329,970 | +17.80(+2.31%) |
Jan 26, 2024 | 767.10 | 783.83 | 764.52 | 769.44 | 1,799,865 | +2.75(+0.36%) |
Jan 25, 2024 | 780.00 | 783.88 | 757.29 | 766.69 | 3,123,630 | +3.27(+0.43%) |
Jan 24, 2024 | 770.90 | 775.96 | 761.27 | 763.42 | 2,769,710 | +10.00(+1.33%) |
Jan 23, 2024 | 752.15 | 754.37 | 743.05 | 753.42 | 1,145,121 | +0.97(+0.13%) |
Jan 22, 2024 | 760.19 | 766.81 | 752.06 | 752.45 | 1,621,756 | +3.34(+0.45%) |
Jan 19, 2024 | 750.44 | 753.16 | 744.82 | 749.11 | 1,358,014 | +3.15(+0.42%) |
Jan 18, 2024 | 742.42 | 747.48 | 735.47 | 745.96 | 1,296,745 | +18.42(+2.53%) |
Jan 17, 2024 | 726.00 | 728.99 | 714.31 | 727.54 | 673,800 | -0.02(-0.00%) |
Jan 16, 2024 | 730.00 | 734.00 | 725.01 | 727.56 | 935,136 | -1.62(-0.22%) |
Jan 12, 2024 | 724.80 | 731.00 | 718.76 | 729.18 | 832,923 | +2.72(+0.37%) |
Jan 11, 2024 | 722.56 | 734.30 | 718.41 | 726.46 | 1,230,182 | +12.16(+1.70%) |
Jan 10, 2024 | 707.50 | 716.92 | 701.25 | 714.30 | 1,011,726 | +15.63(+2.24%) |
Jan 09, 2024 | 693.86 | 701.20 | 691.00 | 698.67 | 983,890 | +2.41(+0.35%) |
Jan 08, 2024 | 684.24 | 697.82 | 682.46 | 696.26 | 1,197,430 | +20.10(+2.97%) |
Jan 05, 2024 | 672.13 | 680.78 | 672.13 | 676.16 | 723,643 | +4.29(+0.64%) |
Jan 04, 2024 | 674.77 | 679.19 | 671.22 | 671.87 | 914,363 | -3.43(-0.51%) |
Jan 03, 2024 | 675.76 | 687.43 | 674.03 | 675.30 | 883,014 | -12.22(-1.78%) |
Jan 02, 2024 | 697.05 | 699.36 | 675.43 | 687.52 | 1,129,783 | -18.97(-2.69%) |
Dec 29, 2023 | 707.00 | 711.59 | 700.56 | 706.49 | 925,673 | +4.03(+0.57%) |
Dec 28, 2023 | 706.64 | 707.53 | 701.33 | 702.46 | 502,163 | -1.30(-0.18%) |
Dec 27, 2023 | 701.31 | 704.51 | 699.10 | 703.76 | 389,427 | +2.53(+0.36%) |
Dec 26, 2023 | 700.17 | 704.56 | 698.71 | 701.23 | 463,940 | +3.68(+0.53%) |
Dec 22, 2023 | 703.85 | 703.85 | 694.42 | 697.55 | 492,990 | -3.21(-0.46%) |
Dec 21, 2023 | 700.75 | 703.55 | 690.97 | 700.76 | 787,068 | +6.96(+1.00%) |
Dec 20, 2023 | 704.07 | 707.86 | 693.60 | 693.80 | 940,761 | -13.91(-1.97%) |
Dec 19, 2023 | 705.70 | 708.49 | 700.00 | 707.71 | 904,946 | +3.99(+0.57%) |
Dec 18, 2023 | 702.02 | 709.30 | 695.94 | 703.72 | 1,122,986 | +5.48(+0.78%) |
Dec 15, 2023 | 675.26 | 699.81 | 674.02 | 698.24 | 2,189,147 | +17.85(+2.62%) |
Dec 14, 2023 | 710.00 | 712.10 | 678.00 | 680.39 | 3,022,136 | -35.25(-4.93%) |
Dec 13, 2023 | 717.00 | 720.68 | 710.05 | 715.64 | 1,211,440 | -0.84(-0.12%) |
Dec 12, 2023 | 705.12 | 717.87 | 704.48 | 716.48 | 903,539 | +11.36(+1.61%) |
Dec 11, 2023 | 699.11 | 708.87 | 698.20 | 705.12 | 1,058,205 | +6.04(+0.86%) |
Dec 08, 2023 | 689.45 | 701.11 | 688.56 | 699.08 | 1,083,832 | +11.40(+1.66%) |
Dec 07, 2023 | 685.60 | 689.25 | 680.30 | 687.68 | 651,244 | +1.45(+0.21%) |
Dec 06, 2023 | 690.00 | 695.39 | 685.73 | 686.23 | 800,898 | -1.99(-0.29%) |
Dec 05, 2023 | 679.43 | 689.63 | 677.24 | 688.22 | 915,368 | +0.60(+0.09%) |
Dec 04, 2023 | 684.00 | 693.99 | 680.71 | 687.62 | 1,166,001 | -3.17(-0.46%) |