Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 554.02 | 555.84 | 550.74 | 553.60 | 88,869 | +4.17(+0.76%) |
Feb 28, 2024 | 549.29 | 557.84 | 548.57 | 549.43 | 78,690 | -2.87(-0.52%) |
Feb 27, 2024 | 541.56 | 553.51 | 541.56 | 552.30 | 53,460 | +9.19(+1.69%) |
Feb 26, 2024 | 552.39 | 557.54 | 541.80 | 543.11 | 72,438 | -7.66(-1.39%) |
Feb 23, 2024 | 553.00 | 556.05 | 548.54 | 550.77 | 71,446 | +1.29(+0.23%) |
Feb 22, 2024 | 549.78 | 555.19 | 548.60 | 549.48 | 40,158 | +0.65(+0.12%) |
Feb 21, 2024 | 550.30 | 551.10 | 544.98 | 548.83 | 87,355 | -1.48(-0.27%) |
Feb 20, 2024 | 553.34 | 563.42 | 546.78 | 550.31 | 80,044 | -10.83(-1.93%) |
Feb 16, 2024 | 566.38 | 570.97 | 560.51 | 561.14 | 39,483 | -5.24(-0.93%) |
Feb 15, 2024 | 562.74 | 577.84 | 561.15 | 566.38 | 47,695 | +9.86(+1.77%) |
Feb 14, 2024 | 561.00 | 562.76 | 555.06 | 556.52 | 43,425 | +0.87(+0.16%) |
Feb 13, 2024 | 548.00 | 562.46 | 547.04 | 555.65 | 70,874 | -5.18(-0.92%) |
Feb 12, 2024 | 555.21 | 566.99 | 555.21 | 560.83 | 52,633 | +8.96(+1.62%) |
Feb 09, 2024 | 556.84 | 559.68 | 549.21 | 551.87 | 48,592 | -4.06(-0.73%) |
Feb 08, 2024 | 547.63 | 557.59 | 547.63 | 555.93 | 43,111 | +4.45(+0.81%) |
Feb 07, 2024 | 557.28 | 558.84 | 541.00 | 551.48 | 74,464 | -3.03(-0.55%) |
Feb 06, 2024 | 566.38 | 570.96 | 548.66 | 554.51 | 66,088 | -10.34(-1.83%) |
Feb 05, 2024 | 575.60 | 575.60 | 559.14 | 564.85 | 88,082 | -17.57(-3.02%) |
Feb 02, 2024 | 579.98 | 591.39 | 575.34 | 582.42 | 114,496 | +1.03(+0.18%) |
Feb 01, 2024 | 568.00 | 616.66 | 568.00 | 581.39 | 205,075 | +40.32(+7.45%) |
Jan 31, 2024 | 552.63 | 558.32 | 539.11 | 541.07 | 99,697 | -13.25(-2.39%) |
Jan 30, 2024 | 556.57 | 557.07 | 552.07 | 554.32 | 49,937 | -3.30(-0.59%) |
Jan 29, 2024 | 551.83 | 558.34 | 545.17 | 557.62 | 96,140 | +7.10(+1.29%) |
Jan 26, 2024 | 551.01 | 556.12 | 549.30 | 550.52 | 48,409 | -0.15(-0.03%) |
Jan 25, 2024 | 556.58 | 559.70 | 548.54 | 550.67 | 47,878 | +1.47(+0.27%) |
Jan 24, 2024 | 547.09 | 554.92 | 546.98 | 549.20 | 65,359 | +5.17(+0.95%) |
Jan 23, 2024 | 543.40 | 547.07 | 533.97 | 544.03 | 71,888 | +5.13(+0.95%) |
Jan 22, 2024 | 538.71 | 550.00 | 533.14 | 538.90 | 96,539 | +7.15(+1.34%) |
Jan 19, 2024 | 520.72 | 534.67 | 516.04 | 531.75 | 77,231 | +15.32(+2.97%) |
Jan 18, 2024 | 518.23 | 518.23 | 508.14 | 516.43 | 53,971 | +0.17(+0.03%) |
Jan 17, 2024 | 513.00 | 517.04 | 510.52 | 516.26 | 57,013 | -4.99(-0.96%) |
Jan 16, 2024 | 519.40 | 524.75 | 514.59 | 521.25 | 49,841 | -2.74(-0.52%) |
Jan 12, 2024 | 537.28 | 539.64 | 521.74 | 523.99 | 81,266 | -11.71(-2.19%) |
Jan 11, 2024 | 538.06 | 540.89 | 530.47 | 535.70 | 70,107 | -2.36(-0.44%) |
Jan 10, 2024 | 533.96 | 538.34 | 532.65 | 538.06 | 74,948 | +4.10(+0.77%) |
Jan 09, 2024 | 531.22 | 539.06 | 531.21 | 533.96 | 70,149 | -5.43(-1.01%) |
Jan 08, 2024 | 534.78 | 544.27 | 534.78 | 539.39 | 68,226 | +5.12(+0.96%) |
Jan 05, 2024 | 520.00 | 537.41 | 517.62 | 534.27 | 101,370 | +13.12(+2.52%) |
Jan 04, 2024 | 522.00 | 525.99 | 518.75 | 521.15 | 47,400 | -1.06(-0.20%) |
Jan 03, 2024 | 531.58 | 533.00 | 520.87 | 522.21 | 70,578 | -17.90(-3.31%) |
Jan 02, 2024 | 523.54 | 541.41 | 522.81 | 540.11 | 71,618 | +7.38(+1.39%) |
Dec 29, 2023 | 533.35 | 537.28 | 527.08 | 532.73 | 81,673 | -1.48(-0.28%) |
Dec 28, 2023 | 535.38 | 537.82 | 529.35 | 534.21 | 66,944 | -1.17(-0.22%) |
Dec 27, 2023 | 535.00 | 538.82 | 531.91 | 535.38 | 35,476 | -0.07(-0.01%) |
Dec 26, 2023 | 532.36 | 535.84 | 529.25 | 535.45 | 33,566 | +7.33(+1.39%) |
Dec 22, 2023 | 523.46 | 528.67 | 521.90 | 528.12 | 51,223 | +3.30(+0.63%) |
Dec 21, 2023 | 513.69 | 527.12 | 513.69 | 524.82 | 41,778 | +15.15(+2.97%) |
Dec 20, 2023 | 514.60 | 522.68 | 509.67 | 509.67 | 67,900 | -6.35(-1.23%) |
Dec 19, 2023 | 506.07 | 519.30 | 506.07 | 516.02 | 59,199 | +9.79(+1.93%) |
Dec 18, 2023 | 514.67 | 519.11 | 503.80 | 506.23 | 54,475 | -5.48(-1.07%) |
Dec 15, 2023 | 515.77 | 515.77 | 499.85 | 511.71 | 117,383 | -5.53(-1.07%) |
Dec 14, 2023 | 506.88 | 524.59 | 506.88 | 517.24 | 140,753 | +17.59(+3.52%) |
Dec 13, 2023 | 470.86 | 505.27 | 468.42 | 499.65 | 95,123 | +31.67(+6.77%) |
Dec 12, 2023 | 465.57 | 472.44 | 464.24 | 467.98 | 58,660 | +3.42(+0.74%) |
Dec 11, 2023 | 455.56 | 467.94 | 455.56 | 464.56 | 34,121 | +3.49(+0.76%) |
Dec 08, 2023 | 454.47 | 462.83 | 452.21 | 461.07 | 44,955 | +5.34(+1.17%) |
Dec 07, 2023 | 448.01 | 456.91 | 448.01 | 455.73 | 47,120 | +7.87(+1.76%) |
Dec 06, 2023 | 452.45 | 467.00 | 446.33 | 447.86 | 38,305 | +1.39(+0.31%) |
Dec 05, 2023 | 449.95 | 449.95 | 434.44 | 446.47 | 62,690 | -13.82(-3.00%) |
Dec 04, 2023 | 469.99 | 476.00 | 457.01 | 460.29 | 69,754 | -13.61(-2.87%) |