Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 842.35 | 842.33 | 842.34 | 28 | +0.61(+0.07%) | |
Feb 28, 2024 | 841.75 | 841.75 | 841.73 | 841.74 | 114 | +0.59(+0.07%) |
Feb 27, 2024 | 841.19 | 841.15 | 841.15 | 41 | +0.51(+0.06%) | |
Feb 26, 2024 | 840.64 | 840.61 | 840.64 | 22 | +2.01(+0.24%) | |
Feb 25, 2024 | 838.39 | 838.63 | 838.57 | 838.63 | 53 | -0.31(-0.04%) |
Feb 23, 2024 | 838.35 | 838.96 | 838.29 | 838.93 | 4,141 | +0.59(+0.07%) |
Feb 22, 2024 | 838.35 | 838.35 | 838.33 | 838.35 | 131 | +0.49(+0.06%) |
Feb 21, 2024 | 837.86 | 837.85 | 837.86 | 32 | +0.61(+0.07%) | |
Feb 20, 2024 | 837.25 | 837.27 | 837.25 | 837.25 | 113 | +0.50(+0.06%) |
Feb 19, 2024 | 836.75 | 836.75 | 836.74 | 836.75 | 131 | +2.21(+0.26%) |
Feb 18, 2024 | 834.80 | 834.72 | 834.55 | 834.55 | 74 | -0.51(-0.06%) |
Feb 16, 2024 | 834.54 | 835.07 | 834.35 | 835.06 | 4,368 | +0.54(+0.06%) |
Feb 15, 2024 | 834.54 | 834.53 | 834.51 | 834.52 | 98 | +0.58(+0.07%) |
Feb 14, 2024 | 833.96 | 833.94 | 833.95 | 32 | +2.66(+0.32%) | |
Feb 13, 2024 | 831.30 | 831.29 | 831.28 | 831.29 | 113 | -0.01(-0.00%) |
Feb 12, 2024 | 831.30 | 831.30 | 831.28 | 831.30 | 115 | +1.92(+0.23%) |
Feb 11, 2024 | 829.67 | 829.64 | 829.37 | 829.37 | 58 | -1.93(-0.23%) |
Feb 09, 2024 | 830.64 | 831.31 | 830.62 | 831.31 | 4,270 | +0.67(+0.08%) |
Feb 08, 2024 | 830.65 | 830.64 | 830.64 | 38 | +0.49(+0.06%) | |
Feb 07, 2024 | 830.16 | 830.15 | 830.15 | 48 | +0.63(+0.08%) | |
Feb 06, 2024 | 829.54 | 829.54 | 829.52 | 829.52 | 131 | +0.48(+0.06%) |
Feb 05, 2024 | 829.05 | 829.05 | 829.04 | 829.04 | 94 | -5.34(-0.64%) |
Feb 04, 2024 | 827.66 | 834.38 | 833.18 | 834.38 | 76 | +7.02(+0.85%) |
Feb 02, 2024 | 826.85 | 827.37 | 826.83 | 827.36 | 4,710 | +0.51(+0.06%) |
Feb 01, 2024 | 826.85 | 826.84 | 826.85 | 39 | +0.50(+0.06%) | |
Jan 31, 2024 | 826.36 | 826.37 | 826.34 | 826.34 | 116 | +0.60(+0.07%) |
Jan 30, 2024 | 825.74 | 825.75 | 825.74 | 825.74 | 126 | +0.50(+0.06%) |
Jan 29, 2024 | 825.24 | 825.25 | 825.23 | 825.25 | 133 | -0.11(-0.01%) |
Jan 28, 2024 | 825.17 | 825.36 | 825.26 | 825.36 | 79 | +1.81(+0.22%) |
Jan 26, 2024 | 823.03 | 823.61 | 823.03 | 823.55 | 4,608 | +0.51(+0.06%) |
Jan 25, 2024 | 823.03 | 823.05 | 823.03 | 823.04 | 139 | +0.60(+0.07%) |
Jan 24, 2024 | 822.44 | 822.42 | 822.44 | 43 | +0.49(+0.06%) | |
Jan 23, 2024 | 821.92 | 821.95 | 821.93 | 821.95 | 117 | +0.50(+0.06%) |
Jan 22, 2024 | 821.45 | 821.44 | 821.45 | 42 | +2.80(+0.34%) | |
Jan 21, 2024 | 818.69 | 818.74 | 818.64 | 818.64 | 71 | -1.11(-0.14%) |
Jan 19, 2024 | 819.24 | 819.77 | 819.21 | 819.75 | 4,874 | +0.51(+0.06%) |
Jan 18, 2024 | 819.24 | 819.21 | 819.24 | 43 | +0.59(+0.07%) | |
Jan 17, 2024 | 818.65 | 818.64 | 818.65 | 41 | +0.50(+0.06%) | |
Jan 16, 2024 | 818.13 | 818.15 | 818.15 | 818.15 | 168 | +0.44(+0.05%) |
Jan 15, 2024 | 817.72 | 817.70 | 817.71 | 43 | +1.52(+0.19%) | |
Jan 14, 2024 | 815.65 | 816.19 | 816.00 | 816.19 | 77 | +0.15(+0.02%) |
Jan 12, 2024 | 815.43 | 816.07 | 815.39 | 816.04 | 4,997 | +0.60(+0.07%) |
Jan 11, 2024 | 815.45 | 815.44 | 815.44 | 44 | +0.51(+0.06%) | |
Jan 10, 2024 | 814.94 | 814.95 | 814.92 | 814.94 | 95 | +0.60(+0.07%) |
Jan 09, 2024 | 814.34 | 814.31 | 814.34 | 32 | +0.48(+0.06%) | |
Jan 08, 2024 | 813.85 | 813.88 | 813.86 | 813.86 | 151 | +4.13(+0.51%) |
Jan 07, 2024 | 808.47 | 809.73 | 809.46 | 809.73 | 66 | -2.53(-0.31%) |
Jan 05, 2024 | 811.74 | 812.27 | 811.72 | 812.25 | 4,968 | +0.50(+0.06%) |
Jan 04, 2024 | 811.74 | 811.76 | 811.75 | 811.76 | 147 | +1.11(+0.14%) |
Jan 03, 2024 | 810.64 | 810.64 | 810.63 | 810.64 | 120 | -0.01(-0.00%) |
Jan 02, 2024 | 810.65 | 810.65 | 810.64 | 810.65 | 132 | -0.10(-0.01%) |
Jan 01, 2024 | 810.79 | 810.79 | 810.72 | 810.75 | 14 | -0.07(-0.01%) |
Dec 31, 2023 | 810.82 | 810.82 | 1 | +2.34(+0.29%) | ||
Dec 29, 2023 | 807.97 | 808.51 | 807.96 | 808.48 | 4,875 | +0.50(+0.06%) |
Dec 28, 2023 | 807.97 | 807.98 | 807.96 | 807.98 | 122 | +0.57(+0.07%) |
Dec 27, 2023 | 807.42 | 807.41 | 807.39 | 807.41 | 114 | +5.16(+0.64%) |
Dec 26, 2023 | 802.35 | 802.35 | 802.25 | 802.25 | 51 | -2.44(-0.30%) |
Dec 25, 2023 | 805.28 | 805.28 | 804.70 | 804.70 | 9 | -0.68(-0.08%) |
Dec 24, 2023 | 805.38 | 805.38 | 1 | +0.58(+0.07%) | ||
Dec 22, 2023 | 804.24 | 804.81 | 804.10 | 804.80 | 4,873 | +0.58(+0.07%) |
Dec 21, 2023 | 804.24 | 804.22 | 804.17 | 804.22 | 126 | +0.50(+0.06%) |
Dec 20, 2023 | 803.72 | 803.70 | 803.72 | 48 | +0.55(+0.07%) | |
Dec 19, 2023 | 803.18 | 803.20 | 803.17 | 803.17 | 125 | +0.55(+0.07%) |
Dec 18, 2023 | 802.64 | 802.62 | 802.59 | 802.62 | 145 | +10.32(+1.30%) |
Dec 17, 2023 | 792.03 | 792.34 | 792.28 | 792.30 | 65 | -1.59(-0.20%) |
Dec 15, 2023 | 799.45 | 801.23 | 793.81 | 793.89 | 4,260 | -5.94(-0.74%) |
Dec 14, 2023 | 799.45 | 799.83 | 797.97 | 799.83 | 82 | +1.77(+0.22%) |
Dec 13, 2023 | 797.96 | 799.47 | 798.05 | 798.05 | 85 | +431.56(+117.75%) |
Dec 12, 2023 | 366.50 | 366.45 | 366.50 | 66 | +0.65(+0.18%) | |
Dec 11, 2023 | 365.84 | 365.85 | 365.82 | 365.85 | 265 | +1.33(+0.36%) |
Dec 10, 2023 | 364.84 | 364.62 | 364.52 | 364.52 | 59 | +0.65(+0.18%) |
Dec 08, 2023 | 363.92 | 363.95 | 363.87 | 363.87 | 8,321 | -0.04(-0.01%) |
Dec 07, 2023 | 363.92 | 363.92 | 363.90 | 363.92 | 254 | +0.34(+0.09%) |
Dec 06, 2023 | 363.57 | 363.58 | 363.56 | 363.57 | 227 | +0.52(+0.14%) |
Dec 05, 2023 | 363.05 | 363.05 | 363.04 | 363.05 | 249 | +0.53(+0.14%) |
Dec 04, 2023 | 362.52 | 362.53 | 362.51 | 362.53 | 234 | +1.57(+0.44%) |
Dec 03, 2023 | 361.32 | 360.96 | 360.94 | 360.95 | 54 | +0.06(+0.02%) |