Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 682.44 | 684.10 | 674.84 | 682.30 | 998,346 | +9.30(+1.38%) |
Feb 28, 2024 | 667.70 | 675.63 | 667.70 | 673.00 | 624,961 | -4.58(-0.68%) |
Feb 27, 2024 | 679.99 | 684.70 | 676.67 | 677.58 | 718,183 | -6.24(-0.91%) |
Feb 26, 2024 | 675.62 | 686.77 | 673.99 | 683.82 | 649,806 | +15.00(+2.24%) |
Feb 23, 2024 | 683.00 | 687.57 | 668.03 | 668.82 | 597,984 | -14.95(-2.19%) |
Feb 22, 2024 | 675.66 | 687.69 | 672.85 | 683.77 | 1,076,579 | +31.85(+4.89%) |
Feb 21, 2024 | 645.17 | 652.07 | 639.17 | 651.92 | 745,369 | +0.15(+0.02%) |
Feb 20, 2024 | 654.51 | 660.99 | 644.70 | 651.77 | 1,262,454 | -9.58(-1.45%) |
Feb 16, 2024 | 666.99 | 677.47 | 657.56 | 661.35 | 1,060,404 | +8.97(+1.37%) |
Feb 15, 2024 | 655.00 | 661.82 | 650.50 | 652.38 | 1,025,398 | -0.01(-0.00%) |
Feb 14, 2024 | 648.56 | 660.40 | 646.34 | 652.39 | 1,176,741 | +12.74(+1.99%) |
Feb 13, 2024 | 626.78 | 648.03 | 624.11 | 639.65 | 1,502,765 | -6.97(-1.08%) |
Feb 12, 2024 | 644.67 | 656.10 | 643.79 | 646.61 | 1,235,922 | -1.75(-0.27%) |
Feb 09, 2024 | 627.75 | 649.82 | 627.16 | 648.36 | 1,249,155 | +31.24(+5.06%) |
Feb 08, 2024 | 607.55 | 623.41 | 606.82 | 617.12 | 734,808 | +9.57(+1.57%) |
Feb 07, 2024 | 608.05 | 611.14 | 597.35 | 607.55 | 859,648 | +7.26(+1.21%) |
Feb 06, 2024 | 615.00 | 615.00 | 594.54 | 600.29 | 1,030,027 | -13.23(-2.16%) |
Feb 05, 2024 | 605.98 | 613.73 | 599.21 | 613.52 | 904,521 | +10.54(+1.75%) |
Feb 02, 2024 | 593.93 | 606.28 | 591.70 | 602.98 | 856,263 | +5.21(+0.87%) |
Feb 01, 2024 | 597.45 | 600.71 | 593.32 | 597.77 | 891,548 | +5.05(+0.85%) |
Jan 31, 2024 | 586.44 | 600.65 | 580.41 | 592.72 | 1,083,599 | -1.31(-0.22%) |
Jan 30, 2024 | 593.70 | 600.67 | 593.19 | 594.03 | 1,037,993 | -4.72(-0.79%) |
Jan 29, 2024 | 595.17 | 600.87 | 593.24 | 598.75 | 1,062,294 | +0.71(+0.12%) |
Jan 26, 2024 | 622.62 | 624.53 | 594.89 | 598.04 | 2,200,256 | -42.23(-6.60%) |
Jan 25, 2024 | 650.05 | 657.32 | 637.73 | 640.27 | 1,710,919 | +3.23(+0.51%) |
Jan 24, 2024 | 634.35 | 644.70 | 625.91 | 637.03 | 1,085,894 | +19.47(+3.15%) |
Jan 23, 2024 | 617.42 | 621.59 | 609.02 | 617.57 | 898,204 | -4.15(-0.67%) |
Jan 22, 2024 | 617.16 | 626.90 | 616.23 | 621.72 | 968,676 | +10.09(+1.65%) |
Jan 19, 2024 | 594.10 | 615.61 | 591.72 | 611.63 | 1,338,101 | +22.94(+3.90%) |
Jan 18, 2024 | 578.01 | 590.68 | 575.72 | 588.69 | 1,447,813 | +27.44(+4.89%) |
Jan 17, 2024 | 562.75 | 562.75 | 551.62 | 561.25 | 742,703 | -4.30(-0.76%) |
Jan 16, 2024 | 557.88 | 568.33 | 556.51 | 565.55 | 964,002 | +6.19(+1.11%) |
Jan 12, 2024 | 562.73 | 563.17 | 555.95 | 559.37 | 619,106 | -1.53(-0.27%) |
Jan 11, 2024 | 555.76 | 564.16 | 548.41 | 560.89 | 652,089 | +6.04(+1.09%) |
Jan 10, 2024 | 557.71 | 557.71 | 548.65 | 554.86 | 795,238 | -0.25(-0.04%) |
Jan 09, 2024 | 553.77 | 560.42 | 549.88 | 555.11 | 812,096 | -6.01(-1.07%) |
Jan 08, 2024 | 547.84 | 564.63 | 547.63 | 561.11 | 1,326,147 | +18.01(+3.32%) |
Jan 05, 2024 | 546.89 | 550.13 | 541.21 | 543.10 | 768,706 | -2.12(-0.39%) |
Jan 04, 2024 | 545.18 | 553.67 | 543.60 | 545.23 | 861,807 | -6.14(-1.11%) |
Jan 03, 2024 | 550.78 | 557.01 | 548.78 | 551.37 | 820,885 | -7.78(-1.39%) |
Jan 02, 2024 | 571.94 | 571.94 | 552.42 | 559.15 | 975,190 | -20.86(-3.60%) |
Dec 29, 2023 | 583.48 | 585.40 | 575.74 | 580.01 | 514,045 | -4.96(-0.85%) |
Dec 28, 2023 | 595.78 | 596.11 | 584.68 | 584.97 | 515,249 | -5.19(-0.88%) |
Dec 27, 2023 | 592.85 | 593.57 | 587.13 | 590.16 | 636,677 | +0.10(+0.02%) |
Dec 26, 2023 | 585.60 | 592.59 | 584.88 | 590.06 | 656,166 | +8.70(+1.50%) |
Dec 22, 2023 | 578.41 | 583.70 | 577.18 | 581.36 | 410,705 | +2.19(+0.38%) |
Dec 21, 2023 | 574.22 | 580.86 | 571.25 | 579.16 | 641,873 | +17.11(+3.04%) |
Dec 20, 2023 | 570.78 | 577.22 | 561.44 | 562.05 | 1,037,879 | -14.78(-2.56%) |
Dec 19, 2023 | 578.57 | 581.72 | 575.72 | 576.83 | 879,732 | +1.38(+0.24%) |
Dec 18, 2023 | 590.20 | 591.68 | 574.28 | 575.45 | 930,515 | -8.38(-1.44%) |
Dec 15, 2023 | 583.70 | 588.84 | 580.62 | 583.83 | 1,390,945 | +2.70(+0.47%) |
Dec 14, 2023 | 573.77 | 585.05 | 573.77 | 581.13 | 1,502,480 | +11.69(+2.05%) |
Dec 13, 2023 | 560.85 | 572.28 | 557.61 | 569.43 | 783,662 | +9.63(+1.72%) |
Dec 12, 2023 | 556.96 | 563.21 | 556.92 | 559.81 | 873,697 | +1.84(+0.33%) |
Dec 11, 2023 | 544.35 | 562.36 | 541.49 | 557.97 | 1,136,780 | +24.73(+4.64%) |
Dec 08, 2023 | 534.34 | 537.98 | 530.82 | 533.25 | 1,040,644 | -6.78(-1.26%) |
Dec 07, 2023 | 533.90 | 542.11 | 528.89 | 540.03 | 681,034 | +12.59(+2.39%) |
Dec 06, 2023 | 543.33 | 544.38 | 526.27 | 527.44 | 768,406 | -8.60(-1.60%) |
Dec 05, 2023 | 531.11 | 536.18 | 525.94 | 536.04 | 580,216 | -2.35(-0.44%) |
Dec 04, 2023 | 542.00 | 544.29 | 526.88 | 538.39 | 891,264 | -9.39(-1.71%) |