Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 554.89 | 561.94 | 553.23 | 560.28 | 3,841,565 | +8.46(+1.53%) |
Feb 28, 2024 | 552.00 | 557.20 | 549.76 | 551.82 | 2,314,388 | -0.67(-0.12%) |
Feb 27, 2024 | 565.91 | 565.91 | 548.54 | 552.49 | 3,248,905 | -7.99(-1.43%) |
Feb 26, 2024 | 556.56 | 570.60 | 556.56 | 560.48 | 4,250,186 | +7.04(+1.27%) |
Feb 23, 2024 | 543.49 | 557.18 | 541.48 | 553.44 | 4,546,513 | +15.87(+2.95%) |
Feb 22, 2024 | 553.94 | 555.55 | 534.56 | 537.57 | 5,037,666 | -0.95(-0.18%) |
Feb 21, 2024 | 539.76 | 542.57 | 529.37 | 538.52 | 4,486,668 | -3.39(-0.63%) |
Feb 20, 2024 | 531.49 | 545.88 | 528.01 | 541.91 | 6,614,643 | -4.75(-0.87%) |
Feb 16, 2024 | 589.90 | 590.14 | 546.37 | 546.66 | 10,353,250 | -43.78(-7.41%) |
Feb 15, 2024 | 606.00 | 607.32 | 589.77 | 590.44 | 3,674,149 | -14.22(-2.35%) |
Feb 14, 2024 | 605.85 | 610.33 | 602.50 | 604.66 | 1,615,553 | +2.77(+0.46%) |
Feb 13, 2024 | 596.70 | 608.39 | 590.00 | 601.89 | 2,984,319 | -9.95(-1.63%) |
Feb 12, 2024 | 626.00 | 626.35 | 611.58 | 611.84 | 2,315,298 | -15.37(-2.45%) |
Feb 09, 2024 | 616.00 | 628.07 | 615.80 | 627.21 | 2,091,353 | +11.35(+1.84%) |
Feb 08, 2024 | 615.85 | 621.34 | 612.51 | 615.86 | 1,821,738 | +0.01(+0.00%) |
Feb 07, 2024 | 613.25 | 620.42 | 610.15 | 615.85 | 2,312,593 | +8.71(+1.43%) |
Feb 06, 2024 | 625.58 | 626.46 | 604.67 | 607.14 | 3,434,863 | -23.36(-3.70%) |
Feb 05, 2024 | 633.03 | 634.59 | 624.54 | 630.50 | 2,129,985 | -4.26(-0.67%) |
Feb 02, 2024 | 624.79 | 638.25 | 617.01 | 634.76 | 2,542,771 | +6.85(+1.09%) |
Feb 01, 2024 | 619.00 | 628.80 | 618.77 | 627.91 | 1,684,275 | +10.13(+1.64%) |
Jan 31, 2024 | 620.00 | 625.93 | 612.17 | 617.78 | 2,663,694 | -10.18(-1.62%) |
Jan 30, 2024 | 630.00 | 630.47 | 620.89 | 627.96 | 2,019,304 | -2.27(-0.36%) |
Jan 29, 2024 | 615.71 | 636.25 | 615.71 | 630.23 | 3,209,454 | +16.30(+2.66%) |
Jan 26, 2024 | 620.70 | 622.50 | 613.00 | 613.93 | 2,137,833 | -8.65(-1.39%) |
Jan 25, 2024 | 615.42 | 627.06 | 612.24 | 622.58 | 3,802,312 | +16.10(+2.65%) |
Jan 24, 2024 | 601.71 | 616.95 | 597.46 | 606.48 | 2,998,301 | +9.38(+1.57%) |
Jan 23, 2024 | 602.21 | 604.32 | 591.34 | 597.11 | 2,729,827 | -6.49(-1.07%) |
Jan 22, 2024 | 615.00 | 620.96 | 603.15 | 603.59 | 4,487,071 | -7.96(-1.30%) |
Jan 19, 2024 | 593.81 | 612.01 | 589.13 | 611.55 | 3,876,545 | +17.85(+3.01%) |
Jan 18, 2024 | 586.90 | 596.89 | 584.21 | 593.70 | 2,791,683 | -2.40(-0.40%) |
Jan 17, 2024 | 591.99 | 596.75 | 582.44 | 596.10 | 2,587,701 | -1.58(-0.26%) |
Jan 16, 2024 | 592.83 | 597.76 | 588.34 | 597.68 | 2,125,580 | +1.14(+0.19%) |
Jan 12, 2024 | 598.39 | 599.38 | 593.02 | 596.54 | 1,479,448 | -0.95(-0.16%) |
Jan 11, 2024 | 592.00 | 597.84 | 584.52 | 597.49 | 2,330,429 | +6.46(+1.09%) |
Jan 10, 2024 | 585.43 | 593.65 | 585.43 | 591.03 | 2,134,451 | +4.83(+0.82%) |
Jan 09, 2024 | 578.33 | 588.20 | 577.28 | 586.20 | 1,925,937 | +5.65(+0.97%) |
Jan 08, 2024 | 567.87 | 581.51 | 567.87 | 580.55 | 2,827,676 | +15.95(+2.83%) |
Jan 05, 2024 | 563.50 | 569.52 | 563.34 | 564.60 | 1,924,653 | -2.45(-0.43%) |
Jan 04, 2024 | 570.99 | 572.91 | 566.66 | 567.05 | 2,089,992 | -4.74(-0.83%) |
Jan 03, 2024 | 574.58 | 577.30 | 570.19 | 571.79 | 2,476,962 | -8.28(-1.43%) |
Jan 02, 2024 | 589.51 | 590.44 | 576.75 | 580.07 | 2,837,072 | -16.53(-2.77%) |
Dec 29, 2023 | 596.09 | 600.75 | 592.94 | 596.60 | 1,896,651 | +1.08(+0.18%) |
Dec 28, 2023 | 597.44 | 599.04 | 594.00 | 595.52 | 1,702,125 | -0.56(-0.09%) |
Dec 27, 2023 | 598.60 | 599.79 | 593.71 | 596.08 | 1,394,202 | -2.18(-0.36%) |
Dec 26, 2023 | 598.92 | 601.69 | 596.50 | 598.26 | 1,593,758 | -0.49(-0.08%) |
Dec 22, 2023 | 600.80 | 601.86 | 596.00 | 598.75 | 1,660,633 | -1.39(-0.23%) |
Dec 21, 2023 | 603.00 | 607.40 | 594.82 | 600.14 | 3,190,339 | +4.08(+0.68%) |
Dec 20, 2023 | 600.71 | 610.68 | 595.07 | 596.06 | 2,584,140 | -8.58(-1.42%) |
Dec 19, 2023 | 600.00 | 612.71 | 598.08 | 604.64 | 4,146,087 | +5.51(+0.92%) |
Dec 18, 2023 | 591.52 | 603.13 | 586.62 | 599.13 | 5,447,317 | +14.45(+2.47%) |
Dec 15, 2023 | 580.60 | 591.66 | 578.20 | 584.68 | 8,696,231 | +0.04(+0.01%) |
Dec 14, 2023 | 593.00 | 593.16 | 578.30 | 584.64 | 11,309,103 | -39.62(-6.35%) |
Dec 13, 2023 | 630.41 | 632.45 | 618.03 | 624.26 | 6,062,824 | -9.40(-1.48%) |
Dec 12, 2023 | 625.86 | 633.89 | 623.00 | 633.66 | 2,969,127 | +8.46(+1.35%) |
Dec 11, 2023 | 616.88 | 627.82 | 614.34 | 625.20 | 3,269,192 | +15.19(+2.49%) |
Dec 08, 2023 | 605.00 | 610.23 | 601.30 | 610.01 | 2,499,653 | +1.23(+0.20%) |
Dec 07, 2023 | 598.92 | 609.23 | 596.47 | 608.78 | 2,604,490 | +13.08(+2.20%) |
Dec 06, 2023 | 608.06 | 608.53 | 594.49 | 595.70 | 2,105,211 | -6.52(-1.08%) |
Dec 05, 2023 | 596.77 | 602.74 | 591.17 | 602.22 | 2,575,094 | -2.34(-0.39%) |
Dec 04, 2023 | 604.91 | 608.29 | 596.21 | 604.56 | 2,540,772 | -7.91(-1.29%) |