Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 989.91 | 990.30 | 965.16 | 966.09 | 792,164 | -21.52(-2.18%) |
Feb 28, 2024 | 995.00 | 998.33 | 987.61 | 987.61 | 485,974 | -5.74(-0.58%) |
Feb 27, 2024 | 989.00 | 995.23 | 975.22 | 993.35 | 464,478 | +4.07(+0.41%) |
Feb 26, 2024 | 977.55 | 995.97 | 975.00 | 989.28 | 541,306 | +8.08(+0.82%) |
Feb 23, 2024 | 975.00 | 985.64 | 969.15 | 981.20 | 439,622 | +16.31(+1.69%) |
Feb 22, 2024 | 953.57 | 973.00 | 947.85 | 964.89 | 614,742 | +12.05(+1.26%) |
Feb 21, 2024 | 952.00 | 958.00 | 945.70 | 952.84 | 300,476 | +5.97(+0.63%) |
Feb 20, 2024 | 950.00 | 963.00 | 943.73 | 946.87 | 417,733 | -1.18(-0.12%) |
Feb 16, 2024 | 953.44 | 956.52 | 944.12 | 948.05 | 367,432 | -6.68(-0.70%) |
Feb 15, 2024 | 951.67 | 958.74 | 948.93 | 954.73 | 334,350 | +6.91(+0.73%) |
Feb 14, 2024 | 943.10 | 951.83 | 936.70 | 947.82 | 373,517 | +7.34(+0.78%) |
Feb 13, 2024 | 946.17 | 947.46 | 933.80 | 940.48 | 523,812 | -6.58(-0.69%) |
Feb 12, 2024 | 952.39 | 954.53 | 941.01 | 947.06 | 603,837 | -6.36(-0.67%) |
Feb 09, 2024 | 948.00 | 957.51 | 945.85 | 953.42 | 613,778 | +6.99(+0.74%) |
Feb 08, 2024 | 934.79 | 947.24 | 930.04 | 946.43 | 516,976 | +7.94(+0.85%) |
Feb 07, 2024 | 940.00 | 954.30 | 933.46 | 938.49 | 456,430 | +0.68(+0.07%) |
Feb 06, 2024 | 940.00 | 945.46 | 927.52 | 937.81 | 460,422 | +1.48(+0.16%) |
Feb 05, 2024 | 931.87 | 939.50 | 923.03 | 936.33 | 703,782 | -8.85(-0.94%) |
Feb 02, 2024 | 971.23 | 973.99 | 939.31 | 945.18 | 752,001 | -12.60(-1.32%) |
Feb 01, 2024 | 945.61 | 964.93 | 937.47 | 957.78 | 519,754 | +15.00(+1.59%) |
Jan 31, 2024 | 961.05 | 965.66 | 941.19 | 942.78 | 601,924 | -16.95(-1.77%) |
Jan 30, 2024 | 956.00 | 960.21 | 945.10 | 959.73 | 373,960 | +3.93(+0.41%) |
Jan 29, 2024 | 946.12 | 957.67 | 943.84 | 955.80 | 530,011 | +15.75(+1.68%) |
Jan 26, 2024 | 952.00 | 958.15 | 939.06 | 940.05 | 460,541 | -8.82(-0.93%) |
Jan 25, 2024 | 957.60 | 957.75 | 945.00 | 948.87 | 394,037 | +0.63(+0.07%) |
Jan 24, 2024 | 957.03 | 957.03 | 945.49 | 948.24 | 390,510 | -6.34(-0.66%) |
Jan 23, 2024 | 943.34 | 955.31 | 941.70 | 954.58 | 568,273 | +11.75(+1.25%) |
Jan 22, 2024 | 936.48 | 943.92 | 922.00 | 942.83 | 530,631 | +9.43(+1.01%) |
Jan 19, 2024 | 933.18 | 937.99 | 928.64 | 933.40 | 716,494 | +3.40(+0.37%) |
Jan 18, 2024 | 923.97 | 937.39 | 917.70 | 930.00 | 513,648 | +0.87(+0.09%) |
Jan 17, 2024 | 939.76 | 943.00 | 921.68 | 929.13 | 526,738 | -8.19(-0.87%) |
Jan 16, 2024 | 931.21 | 937.48 | 929.12 | 937.32 | 761,362 | +4.12(+0.44%) |
Jan 12, 2024 | 925.00 | 935.37 | 921.00 | 933.20 | 560,034 | +17.23(+1.88%) |
Jan 11, 2024 | 902.92 | 916.92 | 899.07 | 915.97 | 521,275 | +9.81(+1.08%) |
Jan 10, 2024 | 895.65 | 907.22 | 894.62 | 906.16 | 382,256 | +3.47(+0.38%) |
Jan 09, 2024 | 895.37 | 903.28 | 888.82 | 902.69 | 499,307 | -0.19(-0.02%) |
Jan 08, 2024 | 890.00 | 903.60 | 881.01 | 902.88 | 723,173 | -10.29(-1.13%) |
Jan 05, 2024 | 905.00 | 922.71 | 904.00 | 913.17 | 486,060 | +1.00(+0.11%) |
Jan 04, 2024 | 917.78 | 924.89 | 909.21 | 912.17 | 557,395 | -5.39(-0.59%) |
Jan 03, 2024 | 906.80 | 923.60 | 901.00 | 917.56 | 768,858 | +12.56(+1.39%) |
Jan 02, 2024 | 873.91 | 905.29 | 871.39 | 905.00 | 1,000,910 | +26.71(+3.04%) |
Dec 29, 2023 | 877.91 | 883.34 | 875.62 | 878.29 | 534,336 | -3.41(-0.39%) |
Dec 28, 2023 | 874.27 | 895.49 | 874.27 | 881.70 | 637,479 | +7.33(+0.84%) |
Dec 27, 2023 | 847.66 | 899.86 | 844.56 | 874.37 | 1,273,928 | +24.84(+2.92%) |
Dec 26, 2023 | 848.53 | 850.14 | 842.72 | 849.53 | 306,187 | +2.81(+0.33%) |
Dec 22, 2023 | 846.27 | 851.16 | 843.39 | 846.72 | 742,783 | +4.84(+0.57%) |
Dec 21, 2023 | 843.48 | 847.29 | 838.46 | 841.88 | 332,679 | +0.09(+0.01%) |
Dec 20, 2023 | 850.00 | 850.00 | 841.30 | 841.79 | 515,962 | -6.60(-0.78%) |
Dec 19, 2023 | 852.96 | 854.43 | 844.18 | 848.39 | 844,221 | -2.48(-0.29%) |
Dec 18, 2023 | 853.78 | 857.90 | 848.59 | 850.87 | 627,528 | -8.27(-0.96%) |
Dec 15, 2023 | 876.12 | 887.94 | 854.02 | 859.14 | 1,794,190 | -16.86(-1.92%) |
Dec 14, 2023 | 873.81 | 878.69 | 867.11 | 876.00 | 598,131 | -0.12(-0.01%) |
Dec 13, 2023 | 863.13 | 879.46 | 862.79 | 876.12 | 638,212 | +12.36(+1.43%) |
Dec 12, 2023 | 848.85 | 866.71 | 846.71 | 863.76 | 500,531 | +15.34(+1.81%) |
Dec 11, 2023 | 838.44 | 849.73 | 838.44 | 848.42 | 458,672 | +8.28(+0.99%) |
Dec 08, 2023 | 844.33 | 848.02 | 839.55 | 840.14 | 388,118 | -9.04(-1.06%) |
Dec 07, 2023 | 840.00 | 850.27 | 831.19 | 849.18 | 567,363 | +13.43(+1.61%) |
Dec 06, 2023 | 825.55 | 842.00 | 824.22 | 835.75 | 554,065 | +14.85(+1.81%) |
Dec 05, 2023 | 817.81 | 823.68 | 809.24 | 820.90 | 319,427 | -2.42(-0.29%) |
Dec 04, 2023 | 804.55 | 824.61 | 802.55 | 823.32 | 508,436 | +8.46(+1.04%) |