Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 840.17 | 845.98 | 835.94 | 840.30 | 55,998 | +7.93(+0.95%) |
Feb 28, 2024 | 829.77 | 839.80 | 821.59 | 832.38 | 51,972 | +0.49(+0.06%) |
Feb 27, 2024 | 847.46 | 847.46 | 829.01 | 831.89 | 54,258 | -15.57(-1.84%) |
Feb 26, 2024 | 830.81 | 850.76 | 830.51 | 847.46 | 40,131 | +18.72(+2.26%) |
Feb 23, 2024 | 813.52 | 834.98 | 811.35 | 828.74 | 50,004 | +15.59(+1.92%) |
Feb 22, 2024 | 830.57 | 834.92 | 802.61 | 813.15 | 81,824 | -27.95(-3.32%) |
Feb 21, 2024 | 831.51 | 841.43 | 829.61 | 841.10 | 59,816 | +5.13(+0.61%) |
Feb 20, 2024 | 845.50 | 849.50 | 833.04 | 835.97 | 73,177 | -9.59(-1.13%) |
Feb 16, 2024 | 853.69 | 859.21 | 845.21 | 845.57 | 59,608 | -18.51(-2.14%) |
Feb 15, 2024 | 847.89 | 864.44 | 847.89 | 864.08 | 60,719 | +16.18(+1.91%) |
Feb 14, 2024 | 854.67 | 854.87 | 846.65 | 847.90 | 41,401 | +0.56(+0.07%) |
Feb 13, 2024 | 849.50 | 857.49 | 843.51 | 847.34 | 52,846 | -6.84(-0.80%) |
Feb 12, 2024 | 861.88 | 863.30 | 854.01 | 854.17 | 84,545 | -10.31(-1.19%) |
Feb 09, 2024 | 881.42 | 881.42 | 856.77 | 864.49 | 45,131 | -14.13(-1.61%) |
Feb 08, 2024 | 885.29 | 889.24 | 877.63 | 878.62 | 36,668 | -4.24(-0.48%) |
Feb 07, 2024 | 882.37 | 899.67 | 880.38 | 882.86 | 30,838 | +6.37(+0.73%) |
Feb 06, 2024 | 896.33 | 896.33 | 874.40 | 876.49 | 42,378 | -21.51(-2.39%) |
Feb 05, 2024 | 911.37 | 911.37 | 893.87 | 898.00 | 28,936 | -10.97(-1.21%) |
Feb 02, 2024 | 898.78 | 908.98 | 895.45 | 908.97 | 42,209 | +10.61(+1.18%) |
Feb 01, 2024 | 863.87 | 898.66 | 863.87 | 898.36 | 38,339 | +37.48(+4.35%) |
Jan 31, 2024 | 866.10 | 875.05 | 859.49 | 860.88 | 46,421 | -7.32(-0.84%) |
Jan 30, 2024 | 864.48 | 871.05 | 857.60 | 868.20 | 30,605 | +9.92(+1.16%) |
Jan 29, 2024 | 842.32 | 858.28 | 842.32 | 858.28 | 28,514 | +15.96(+1.89%) |
Jan 26, 2024 | 840.01 | 845.71 | 831.71 | 842.32 | 33,922 | +2.73(+0.33%) |
Jan 25, 2024 | 865.22 | 865.22 | 836.99 | 839.59 | 42,141 | -17.34(-2.02%) |
Jan 24, 2024 | 848.71 | 860.55 | 848.71 | 856.93 | 32,989 | +9.63(+1.14%) |
Jan 23, 2024 | 851.99 | 852.38 | 830.32 | 847.30 | 57,840 | -4.69(-0.55%) |
Jan 22, 2024 | 851.04 | 859.86 | 837.87 | 851.99 | 72,812 | +10.06(+1.19%) |
Jan 19, 2024 | 845.61 | 845.61 | 806.76 | 841.93 | 72,247 | -0.25(-0.03%) |
Jan 18, 2024 | 876.60 | 877.58 | 838.59 | 842.17 | 70,484 | -33.54(-3.83%) |
Jan 17, 2024 | 889.35 | 891.65 | 874.65 | 875.72 | 36,584 | -15.79(-1.77%) |
Jan 16, 2024 | 891.26 | 897.03 | 887.69 | 891.50 | 45,499 | -0.51(-0.06%) |
Jan 12, 2024 | 899.96 | 901.66 | 884.75 | 892.01 | 34,236 | -1.22(-0.14%) |
Jan 11, 2024 | 890.58 | 900.32 | 889.07 | 893.23 | 46,789 | -2.31(-0.26%) |
Jan 10, 2024 | 897.34 | 906.65 | 889.32 | 895.54 | 45,306 | -0.62(-0.07%) |
Jan 09, 2024 | 892.29 | 897.86 | 884.95 | 896.16 | 43,352 | -0.69(-0.08%) |
Jan 08, 2024 | 892.29 | 897.19 | 883.88 | 896.85 | 41,873 | +7.38(+0.83%) |
Jan 05, 2024 | 894.30 | 901.91 | 889.47 | 889.47 | 35,781 | -8.71(-0.97%) |
Jan 04, 2024 | 907.24 | 914.98 | 896.29 | 898.17 | 43,149 | -7.84(-0.87%) |
Jan 03, 2024 | 920.40 | 923.67 | 903.08 | 906.02 | 49,320 | -10.75(-1.17%) |
Jan 02, 2024 | 904.51 | 919.30 | 902.90 | 916.76 | 50,254 | +6.43(+0.71%) |
Dec 29, 2023 | 913.42 | 920.70 | 909.46 | 910.33 | 52,960 | -4.51(-0.49%) |
Dec 28, 2023 | 935.00 | 943.19 | 910.01 | 914.84 | 53,044 | -15.69(-1.69%) |
Dec 27, 2023 | 910.92 | 931.75 | 910.92 | 930.53 | 38,057 | +19.23(+2.11%) |
Dec 26, 2023 | 894.53 | 913.86 | 894.53 | 911.30 | 31,565 | +18.92(+2.12%) |
Dec 22, 2023 | 880.61 | 911.16 | 880.61 | 892.39 | 64,795 | +19.36(+2.22%) |
Dec 21, 2023 | 863.46 | 874.52 | 846.81 | 873.02 | 62,063 | +13.08(+1.52%) |
Dec 20, 2023 | 866.99 | 874.01 | 859.94 | 859.94 | 75,568 | -9.41(-1.08%) |
Dec 19, 2023 | 851.83 | 871.42 | 851.83 | 869.36 | 60,384 | +17.52(+2.06%) |
Dec 18, 2023 | 839.34 | 856.97 | 839.34 | 851.83 | 46,976 | +12.49(+1.49%) |
Dec 15, 2023 | 843.12 | 872.68 | 830.10 | 839.34 | 131,979 | -3.65(-0.43%) |
Dec 14, 2023 | 845.21 | 847.60 | 836.98 | 842.99 | 40,188 | +4.18(+0.50%) |
Dec 13, 2023 | 824.61 | 844.36 | 823.13 | 838.81 | 59,214 | +14.20(+1.72%) |
Dec 12, 2023 | 812.74 | 831.78 | 806.00 | 824.61 | 54,441 | +15.72(+1.94%) |
Dec 11, 2023 | 794.72 | 815.71 | 794.72 | 808.89 | 53,807 | +18.33(+2.32%) |
Dec 08, 2023 | 794.14 | 805.96 | 780.12 | 790.57 | 47,694 | -2.88(-0.36%) |
Dec 07, 2023 | 774.44 | 799.73 | 774.44 | 793.45 | 62,898 | +23.73(+3.08%) |
Dec 06, 2023 | 744.88 | 771.17 | 740.21 | 769.72 | 55,690 | +29.42(+3.97%) |
Dec 05, 2023 | 732.99 | 744.77 | 728.55 | 740.31 | 30,462 | +8.69(+1.19%) |
Dec 04, 2023 | 712.44 | 733.35 | 712.44 | 731.62 | 42,556 | +19.18(+2.69%) |