Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 443.37 | 456.44 | 443.37 | 452.02 | 91,104 | +13.13(+2.99%) |
Feb 28, 2024 | 435.89 | 441.97 | 434.98 | 438.89 | 82,788 | -3.12(-0.71%) |
Feb 27, 2024 | 432.82 | 444.35 | 427.41 | 442.01 | 117,645 | +9.12(+2.11%) |
Feb 26, 2024 | 437.92 | 444.59 | 428.28 | 432.89 | 157,836 | -4.34(-0.99%) |
Feb 23, 2024 | 473.48 | 473.48 | 402.21 | 437.23 | 276,809 | -34.67(-7.35%) |
Feb 22, 2024 | 469.53 | 475.60 | 464.69 | 471.90 | 112,667 | +0.34(+0.07%) |
Feb 21, 2024 | 488.70 | 488.70 | 471.14 | 471.57 | 86,658 | -18.04(-3.68%) |
Feb 20, 2024 | 477.88 | 490.68 | 476.12 | 489.61 | 91,478 | +10.40(+2.17%) |
Feb 16, 2024 | 484.97 | 492.73 | 478.39 | 479.21 | 103,559 | -7.13(-1.47%) |
Feb 15, 2024 | 489.62 | 498.58 | 484.54 | 486.34 | 95,243 | -2.75(-0.56%) |
Feb 14, 2024 | 483.41 | 489.66 | 473.06 | 489.09 | 61,064 | +10.34(+2.16%) |
Feb 13, 2024 | 485.36 | 485.36 | 467.28 | 478.75 | 105,924 | -19.68(-3.95%) |
Feb 12, 2024 | 492.97 | 506.17 | 492.30 | 498.43 | 63,504 | +7.58(+1.54%) |
Feb 09, 2024 | 478.89 | 491.45 | 476.21 | 490.85 | 75,558 | +11.29(+2.35%) |
Feb 08, 2024 | 487.36 | 493.21 | 475.87 | 479.56 | 85,679 | -4.30(-0.89%) |
Feb 07, 2024 | 499.57 | 502.91 | 481.74 | 483.86 | 87,153 | -14.40(-2.89%) |
Feb 06, 2024 | 495.14 | 501.41 | 489.11 | 498.25 | 107,327 | +0.19(+0.04%) |
Feb 05, 2024 | 504.34 | 507.94 | 493.81 | 498.06 | 65,422 | -4.47(-0.89%) |
Feb 02, 2024 | 534.85 | 534.85 | 492.67 | 502.54 | 125,021 | -40.71(-7.49%) |
Feb 01, 2024 | 546.42 | 546.42 | 528.87 | 543.25 | 61,166 | +2.37(+0.44%) |
Jan 31, 2024 | 546.99 | 558.57 | 540.82 | 540.89 | 38,470 | -9.13(-1.66%) |
Jan 30, 2024 | 551.10 | 557.16 | 548.10 | 550.02 | 69,239 | -5.47(-0.98%) |
Jan 29, 2024 | 560.99 | 560.99 | 544.85 | 555.49 | 45,880 | -8.99(-1.59%) |
Jan 26, 2024 | 549.40 | 564.63 | 549.40 | 564.48 | 35,055 | +18.85(+3.45%) |
Jan 25, 2024 | 537.35 | 545.64 | 530.51 | 545.63 | 33,620 | +11.05(+2.07%) |
Jan 24, 2024 | 550.87 | 550.87 | 532.22 | 534.57 | 48,498 | -10.17(-1.87%) |
Jan 23, 2024 | 546.29 | 546.29 | 534.26 | 544.74 | 56,161 | +4.17(+0.77%) |
Jan 22, 2024 | 528.96 | 540.57 | 528.96 | 540.57 | 46,490 | +15.80(+3.01%) |
Jan 19, 2024 | 517.10 | 524.78 | 507.90 | 524.78 | 55,126 | +8.95(+1.73%) |
Jan 18, 2024 | 519.22 | 521.06 | 514.67 | 515.83 | 38,172 | +1.76(+0.34%) |
Jan 17, 2024 | 526.37 | 530.81 | 506.47 | 514.07 | 99,815 | -19.11(-3.58%) |
Jan 16, 2024 | 545.09 | 541.13 | 531.83 | 533.17 | 77,551 | -10.11(-1.86%) |
Jan 12, 2024 | 553.66 | 556.86 | 537.61 | 543.28 | 56,830 | -7.60(-1.38%) |
Jan 11, 2024 | 545.32 | 553.44 | 537.05 | 550.88 | 64,001 | +4.88(+0.89%) |
Jan 10, 2024 | 550.42 | 566.11 | 542.18 | 546.00 | 73,482 | -4.04(-0.73%) |
Jan 09, 2024 | 545.01 | 550.05 | 536.84 | 550.04 | 72,083 | +1.36(+0.25%) |
Jan 08, 2024 | 532.55 | 554.49 | 524.58 | 548.68 | 88,143 | +18.46(+3.48%) |
Jan 05, 2024 | 522.14 | 544.40 | 522.14 | 530.23 | 95,553 | +6.24(+1.19%) |
Jan 04, 2024 | 533.22 | 536.89 | 514.66 | 523.99 | 85,584 | -9.43(-1.77%) |
Jan 03, 2024 | 541.50 | 543.54 | 531.10 | 533.42 | 62,093 | -12.05(-2.21%) |
Jan 02, 2024 | 549.00 | 555.88 | 542.11 | 545.47 | 43,185 | -2.97(-0.54%) |
Dec 29, 2023 | 548.87 | 548.87 | 544.90 | 548.43 | 34,221 | -3.30(-0.60%) |
Dec 28, 2023 | 541.94 | 557.68 | 534.26 | 551.74 | 28,877 | +3.32(+0.61%) |
Dec 27, 2023 | 545.81 | 549.69 | 536.76 | 548.41 | 32,881 | +4.62(+0.85%) |
Dec 26, 2023 | 538.30 | 544.65 | 533.49 | 543.79 | 26,618 | +7.83(+1.46%) |
Dec 22, 2023 | 533.86 | 541.77 | 531.40 | 535.96 | 31,400 | -0.09(-0.02%) |
Dec 21, 2023 | 536.33 | 540.71 | 532.50 | 536.05 | 35,442 | +3.54(+0.66%) |
Dec 20, 2023 | 544.09 | 544.09 | 529.15 | 532.51 | 38,856 | -13.56(-2.48%) |
Dec 19, 2023 | 538.43 | 547.05 | 535.73 | 546.07 | 50,622 | +12.74(+2.39%) |
Dec 18, 2023 | 537.01 | 541.59 | 527.02 | 533.33 | 41,944 | -0.03(-0.01%) |
Dec 15, 2023 | 543.92 | 543.92 | 530.17 | 533.36 | 69,829 | -8.91(-1.64%) |
Dec 14, 2023 | 535.03 | 559.51 | 535.03 | 542.27 | 61,465 | +14.81(+2.81%) |
Dec 13, 2023 | 519.28 | 527.46 | 509.43 | 527.46 | 156,339 | +6.46(+1.24%) |
Dec 12, 2023 | 511.17 | 523.77 | 498.76 | 520.99 | 75,067 | +9.00(+1.76%) |
Dec 11, 2023 | 519.87 | 522.33 | 508.02 | 512.00 | 77,684 | -6.69(-1.29%) |
Dec 08, 2023 | 518.28 | 524.78 | 516.42 | 518.69 | 51,428 | +1.37(+0.26%) |
Dec 07, 2023 | 512.15 | 524.53 | 512.15 | 517.32 | 44,720 | +1.23(+0.24%) |
Dec 06, 2023 | 520.40 | 526.16 | 514.45 | 516.09 | 73,930 | +1.44(+0.28%) |
Dec 05, 2023 | 549.57 | 549.57 | 502.83 | 514.65 | 98,175 | -37.45(-6.78%) |
Dec 04, 2023 | 524.80 | 565.38 | 524.80 | 552.10 | 97,568 | +17.06(+3.19%) |