Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 803.09 | 804.63 | 797.15 | 801.05 | 768,538 | +1.66(+0.21%) |
Feb 28, 2024 | 788.65 | 802.81 | 787.21 | 799.39 | 519,633 | +9.00(+1.14%) |
Feb 27, 2024 | 797.10 | 799.60 | 785.19 | 790.39 | 563,026 | -5.42(-0.68%) |
Feb 26, 2024 | 800.67 | 804.49 | 793.16 | 795.81 | 585,189 | -7.46(-0.93%) |
Feb 23, 2024 | 806.70 | 813.27 | 801.71 | 803.28 | 498,934 | +0.15(+0.02%) |
Feb 22, 2024 | 800.76 | 805.98 | 797.84 | 803.13 | 556,688 | +7.89(+0.99%) |
Feb 21, 2024 | 788.68 | 795.84 | 785.34 | 795.24 | 424,481 | +7.25(+0.92%) |
Feb 20, 2024 | 779.27 | 791.37 | 777.59 | 787.99 | 589,787 | +4.06(+0.52%) |
Feb 16, 2024 | 785.01 | 787.88 | 781.10 | 783.93 | 398,836 | -4.00(-0.51%) |
Feb 15, 2024 | 778.40 | 792.31 | 778.40 | 787.93 | 514,703 | +12.49(+1.61%) |
Feb 14, 2024 | 775.15 | 778.29 | 769.28 | 775.44 | 426,310 | +7.24(+0.94%) |
Feb 13, 2024 | 775.29 | 781.19 | 760.24 | 768.21 | 645,588 | -23.39(-2.95%) |
Feb 12, 2024 | 788.21 | 798.24 | 787.53 | 791.60 | 505,758 | +4.49(+0.57%) |
Feb 09, 2024 | 784.16 | 790.65 | 781.73 | 787.10 | 543,529 | +3.96(+0.51%) |
Feb 08, 2024 | 783.99 | 788.81 | 777.52 | 783.14 | 552,524 | -1.48(-0.19%) |
Feb 07, 2024 | 779.99 | 789.31 | 776.56 | 784.62 | 709,557 | +6.63(+0.85%) |
Feb 06, 2024 | 774.98 | 778.01 | 768.89 | 777.99 | 674,890 | +4.75(+0.61%) |
Feb 05, 2024 | 772.29 | 777.26 | 767.30 | 773.24 | 507,555 | -4.77(-0.61%) |
Feb 02, 2024 | 770.75 | 782.29 | 767.41 | 778.01 | 516,435 | +3.03(+0.39%) |
Feb 01, 2024 | 766.65 | 775.59 | 755.92 | 774.98 | 634,637 | +10.49(+1.37%) |
Jan 31, 2024 | 769.59 | 775.45 | 762.56 | 764.49 | 740,149 | -7.32(-0.95%) |
Jan 30, 2024 | 773.05 | 774.87 | 769.19 | 771.82 | 949,016 | -6.88(-0.88%) |
Jan 29, 2024 | 777.33 | 782.44 | 771.24 | 778.70 | 630,218 | +1.38(+0.18%) |
Jan 26, 2024 | 781.30 | 783.22 | 775.53 | 777.32 | 696,747 | -3.12(-0.40%) |
Jan 25, 2024 | 780.89 | 784.82 | 777.51 | 780.44 | 732,652 | +4.65(+0.60%) |
Jan 24, 2024 | 787.75 | 787.75 | 775.24 | 775.79 | 668,191 | -6.72(-0.86%) |
Jan 23, 2024 | 783.21 | 785.50 | 778.48 | 782.51 | 733,936 | -1.44(-0.18%) |
Jan 22, 2024 | 796.19 | 797.07 | 783.45 | 783.95 | 770,216 | -11.28(-1.42%) |
Jan 19, 2024 | 787.64 | 798.57 | 783.98 | 795.23 | 690,296 | +10.05(+1.28%) |
Jan 18, 2024 | 784.49 | 785.90 | 775.11 | 785.18 | 513,186 | +7.73(+0.99%) |
Jan 17, 2024 | 764.55 | 777.94 | 758.61 | 777.45 | 625,055 | -3.90(-0.50%) |
Jan 16, 2024 | 793.60 | 798.73 | 778.66 | 781.35 | 906,663 | -8.12(-1.03%) |
Jan 12, 2024 | 775.05 | 792.17 | 772.84 | 789.46 | 891,897 | +6.90(+0.88%) |
Jan 11, 2024 | 786.86 | 789.84 | 777.10 | 782.56 | 745,224 | +0.25(+0.03%) |
Jan 10, 2024 | 784.81 | 788.92 | 777.88 | 782.32 | 517,360 | -2.13(-0.27%) |
Jan 09, 2024 | 782.60 | 785.05 | 777.16 | 784.45 | 460,551 | -2.64(-0.33%) |
Jan 08, 2024 | 774.49 | 787.89 | 772.98 | 787.08 | 519,823 | +14.18(+1.83%) |
Jan 05, 2024 | 772.89 | 778.76 | 771.55 | 772.91 | 477,113 | -3.08(-0.40%) |
Jan 04, 2024 | 773.33 | 782.44 | 772.81 | 775.99 | 587,613 | +1.78(+0.23%) |
Jan 03, 2024 | 782.36 | 782.36 | 772.41 | 774.21 | 646,885 | -15.95(-2.02%) |
Jan 02, 2024 | 793.96 | 797.89 | 785.34 | 790.15 | 668,479 | -11.35(-1.42%) |
Dec 29, 2023 | 802.30 | 805.82 | 798.39 | 801.51 | 322,649 | -2.58(-0.32%) |
Dec 28, 2023 | 799.61 | 807.25 | 799.61 | 804.09 | 315,464 | +1.14(+0.14%) |
Dec 27, 2023 | 798.91 | 802.94 | 798.38 | 802.94 | 301,376 | +6.56(+0.82%) |
Dec 26, 2023 | 793.25 | 798.84 | 793.25 | 796.38 | 284,158 | +4.14(+0.52%) |
Dec 22, 2023 | 791.81 | 797.28 | 790.01 | 792.25 | 432,057 | +3.28(+0.42%) |
Dec 21, 2023 | 784.92 | 789.23 | 781.62 | 788.97 | 345,672 | +9.75(+1.25%) |
Dec 20, 2023 | 787.65 | 795.20 | 778.84 | 779.22 | 554,944 | -12.00(-1.52%) |
Dec 19, 2023 | 790.91 | 804.09 | 788.82 | 791.22 | 766,148 | +4.88(+0.62%) |
Dec 18, 2023 | 801.71 | 804.67 | 785.71 | 786.34 | 928,092 | -22.27(-2.75%) |
Dec 15, 2023 | 781.86 | 808.62 | 779.46 | 808.62 | 2,737,671 | +11.72(+1.47%) |
Dec 14, 2023 | 773.00 | 797.36 | 772.03 | 796.90 | 1,212,801 | +33.27(+4.36%) |
Dec 13, 2023 | 749.38 | 767.34 | 745.24 | 763.62 | 607,747 | +13.96(+1.86%) |
Dec 12, 2023 | 745.43 | 749.81 | 743.13 | 749.66 | 615,438 | +6.79(+0.91%) |
Dec 11, 2023 | 736.35 | 745.65 | 734.89 | 742.87 | 791,321 | +7.58(+1.03%) |
Dec 08, 2023 | 733.73 | 738.31 | 732.81 | 735.29 | 461,968 | -0.70(-0.10%) |
Dec 07, 2023 | 735.99 | 740.38 | 733.19 | 735.99 | 794,401 | +2.34(+0.32%) |
Dec 06, 2023 | 744.95 | 747.00 | 733.05 | 733.65 | 632,794 | -6.15(-0.83%) |
Dec 05, 2023 | 741.10 | 741.10 | 733.80 | 739.80 | 877,269 | -2.09(-0.28%) |
Dec 04, 2023 | 737.39 | 743.35 | 735.09 | 741.89 | 782,909 | +0.08(+0.01%) |