Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 750.22 | 751.35 | 741.89 | 742.70 | 3,365,183 | -4.06(-0.54%) |
Feb 28, 2024 | 742.02 | 750.67 | 742.02 | 746.76 | 1,366,163 | +3.24(+0.44%) |
Feb 27, 2024 | 744.80 | 745.44 | 740.14 | 743.52 | 1,473,773 | -0.64(-0.09%) |
Feb 26, 2024 | 740.81 | 745.58 | 737.82 | 744.16 | 1,707,027 | +7.41(+1.01%) |
Feb 23, 2024 | 738.93 | 741.32 | 735.94 | 736.75 | 1,267,794 | +3.52(+0.48%) |
Feb 22, 2024 | 724.69 | 734.87 | 724.69 | 733.22 | 1,803,477 | +11.36(+1.57%) |
Feb 21, 2024 | 724.53 | 727.62 | 719.12 | 721.86 | 1,566,776 | -2.67(-0.37%) |
Feb 20, 2024 | 726.86 | 733.78 | 722.55 | 724.53 | 2,408,387 | +1.70(+0.23%) |
Feb 16, 2024 | 720.83 | 727.89 | 717.35 | 722.83 | 1,767,793 | -0.52(-0.07%) |
Feb 15, 2024 | 720.33 | 724.87 | 717.13 | 723.35 | 1,265,833 | +2.33(+0.32%) |
Feb 14, 2024 | 714.85 | 721.39 | 709.93 | 721.02 | 1,477,751 | +7.92(+1.11%) |
Feb 13, 2024 | 720.23 | 720.62 | 707.90 | 713.11 | 1,952,980 | -8.15(-1.13%) |
Feb 12, 2024 | 722.36 | 722.64 | 714.16 | 721.25 | 1,573,307 | -0.99(-0.14%) |
Feb 09, 2024 | 723.98 | 723.98 | 718.97 | 722.24 | 1,428,408 | -0.76(-0.10%) |
Feb 08, 2024 | 722.73 | 727.00 | 719.50 | 723.00 | 1,952,980 | +4.37(+0.61%) |
Feb 07, 2024 | 713.01 | 722.16 | 710.86 | 718.63 | 2,201,081 | +8.98(+1.26%) |
Feb 06, 2024 | 710.09 | 711.58 | 703.21 | 709.65 | 1,922,658 | -0.37(-0.05%) |
Feb 05, 2024 | 709.50 | 711.72 | 704.54 | 710.02 | 2,279,601 | +1.68(+0.24%) |
Feb 02, 2024 | 702.21 | 713.13 | 701.13 | 708.34 | 2,381,446 | +4.99(+0.71%) |
Feb 01, 2024 | 692.89 | 704.17 | 690.39 | 703.35 | 2,040,248 | +10.60(+1.53%) |
Jan 31, 2024 | 699.17 | 703.36 | 690.91 | 692.75 | 1,932,958 | -5.84(-0.84%) |
Jan 30, 2024 | 690.81 | 700.49 | 688.68 | 698.59 | 1,614,067 | +6.71(+0.97%) |
Jan 29, 2024 | 687.78 | 692.00 | 684.15 | 691.88 | 2,221,081 | +7.11(+1.04%) |
Jan 26, 2024 | 677.99 | 685.13 | 677.41 | 684.77 | 1,831,135 | +6.96(+1.03%) |
Jan 25, 2024 | 684.39 | 684.39 | 673.89 | 677.81 | 2,756,634 | -6.59(-0.96%) |
Jan 24, 2024 | 686.89 | 687.86 | 681.02 | 684.40 | 1,951,485 | -1.08(-0.16%) |
Jan 23, 2024 | 688.60 | 689.51 | 682.52 | 685.48 | 2,217,105 | -4.90(-0.71%) |
Jan 22, 2024 | 693.30 | 696.52 | 688.40 | 690.38 | 2,459,485 | -2.56(-0.37%) |
Jan 19, 2024 | 686.39 | 693.99 | 680.57 | 692.95 | 2,274,845 | +7.75(+1.13%) |
Jan 18, 2024 | 680.74 | 685.61 | 678.12 | 685.20 | 1,905,212 | +3.11(+0.46%) |
Jan 17, 2024 | 678.41 | 682.77 | 677.11 | 682.09 | 1,791,712 | +2.69(+0.40%) |
Jan 16, 2024 | 681.14 | 684.41 | 676.08 | 679.40 | 1,631,531 | -1.75(-0.26%) |
Jan 12, 2024 | 675.42 | 681.62 | 674.04 | 681.14 | 2,395,750 | +9.63(+1.43%) |
Jan 11, 2024 | 668.94 | 672.41 | 665.59 | 671.51 | 1,675,033 | +0.82(+0.12%) |
Jan 10, 2024 | 667.51 | 671.76 | 666.95 | 670.70 | 1,805,474 | +5.56(+0.84%) |
Jan 09, 2024 | 656.86 | 665.24 | 656.24 | 665.13 | 1,891,675 | +5.47(+0.83%) |
Jan 08, 2024 | 653.80 | 660.05 | 652.03 | 659.66 | 2,250,828 | +5.66(+0.87%) |
Jan 05, 2024 | 654.17 | 657.63 | 650.24 | 654.00 | 2,240,325 | +7.64(+1.18%) |
Jan 04, 2024 | 640.11 | 647.91 | 638.54 | 646.36 | 2,175,234 | +3.65(+0.57%) |
Jan 03, 2024 | 649.21 | 653.44 | 641.13 | 642.71 | 2,618,541 | -5.94(-0.92%) |
Jan 02, 2024 | 653.57 | 655.78 | 647.51 | 648.65 | 2,663,155 | -9.40(-1.43%) |
Dec 29, 2023 | 658.97 | 661.15 | 655.14 | 658.05 | 1,953,509 | -3.01(-0.46%) |
Dec 28, 2023 | 663.81 | 664.81 | 659.56 | 661.07 | 1,499,567 | -3.69(-0.55%) |
Dec 27, 2023 | 660.67 | 666.53 | 658.37 | 664.75 | 1,878,024 | +7.16(+1.09%) |
Dec 26, 2023 | 656.03 | 658.80 | 653.85 | 657.60 | 1,815,188 | +2.94(+0.45%) |
Dec 22, 2023 | 651.14 | 656.28 | 649.19 | 654.65 | 1,684,176 | +6.28(+0.97%) |
Dec 21, 2023 | 649.06 | 650.50 | 642.81 | 648.38 | 2,435,766 | +4.05(+0.63%) |
Dec 20, 2023 | 654.84 | 657.33 | 644.12 | 644.32 | 3,875,694 | -16.32(-2.47%) |
Dec 19, 2023 | 657.97 | 663.62 | 652.24 | 660.64 | 3,522,234 | -3.41(-0.51%) |
Dec 18, 2023 | 647.73 | 664.70 | 644.42 | 664.05 | 6,896,046 | +21.85(+3.40%) |
Dec 15, 2023 | 625.31 | 645.08 | 624.34 | 642.20 | 9,064,685 | +27.33(+4.45%) |
Dec 14, 2023 | 625.00 | 625.70 | 614.39 | 614.86 | 3,903,476 | -10.94(-1.75%) |
Dec 13, 2023 | 617.92 | 626.38 | 615.08 | 625.80 | 2,409,372 | +12.18(+1.99%) |
Dec 12, 2023 | 611.61 | 613.80 | 607.48 | 613.62 | 2,437,397 | +5.50(+0.90%) |
Dec 11, 2023 | 606.27 | 609.26 | 603.15 | 608.12 | 2,192,107 | +12.75(+2.14%) |
Dec 08, 2023 | 593.24 | 598.13 | 592.39 | 595.37 | 1,541,220 | -0.17(-0.03%) |
Dec 07, 2023 | 594.61 | 596.90 | 591.05 | 595.53 | 1,733,764 | +3.43(+0.58%) |
Dec 06, 2023 | 590.22 | 593.13 | 588.62 | 592.10 | 2,291,750 | +2.03(+0.34%) |
Dec 05, 2023 | 583.43 | 593.51 | 581.96 | 590.07 | 2,409,540 | +6.11(+1.05%) |
Dec 04, 2023 | 577.21 | 584.40 | 576.53 | 583.96 | 1,665,756 | +2.76(+0.47%) |