Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 604.25 | 604.52 | 595.16 | 602.92 | 3,567,211 | +6.44(+1.08%) |
Feb 28, 2024 | 595.79 | 598.17 | 590.01 | 596.48 | 2,603,327 | -5.19(-0.86%) |
Feb 27, 2024 | 595.00 | 605.36 | 592.33 | 601.67 | 4,486,080 | +14.02(+2.39%) |
Feb 26, 2024 | 583.56 | 590.75 | 583.27 | 587.65 | 2,392,477 | +4.09(+0.70%) |
Feb 23, 2024 | 586.40 | 592.43 | 579.82 | 583.56 | 2,568,854 | -4.91(-0.83%) |
Feb 22, 2024 | 582.75 | 590.85 | 578.88 | 588.47 | 3,523,704 | +15.12(+2.64%) |
Feb 21, 2024 | 573.51 | 575.77 | 567.32 | 573.35 | 2,270,638 | -1.78(-0.31%) |
Feb 20, 2024 | 580.18 | 586.00 | 569.66 | 575.13 | 3,120,195 | -8.82(-1.51%) |
Feb 16, 2024 | 596.95 | 597.00 | 577.46 | 583.95 | 4,326,965 | -9.51(-1.60%) |
Feb 15, 2024 | 581.91 | 593.77 | 580.32 | 593.46 | 5,214,185 | +14.13(+2.44%) |
Feb 14, 2024 | 567.26 | 581.25 | 564.34 | 579.33 | 5,635,271 | +24.81(+4.47%) |
Feb 13, 2024 | 550.80 | 559.20 | 549.00 | 554.52 | 3,509,490 | -3.33(-0.60%) |
Feb 12, 2024 | 560.36 | 568.44 | 557.00 | 557.85 | 3,604,961 | -3.47(-0.62%) |
Feb 09, 2024 | 565.00 | 566.00 | 558.10 | 561.32 | 3,055,698 | +2.79(+0.50%) |
Feb 08, 2024 | 560.55 | 563.70 | 555.74 | 558.53 | 3,173,283 | -0.77(-0.14%) |
Feb 07, 2024 | 558.16 | 567.80 | 554.98 | 559.30 | 4,370,429 | +3.42(+0.62%) |
Feb 06, 2024 | 564.12 | 566.34 | 554.37 | 555.88 | 2,834,191 | -6.18(-1.10%) |
Feb 05, 2024 | 562.47 | 575.75 | 557.20 | 562.06 | 4,138,700 | -2.58(-0.46%) |
Feb 02, 2024 | 564.52 | 567.80 | 562.37 | 564.64 | 4,037,666 | -2.87(-0.51%) |
Feb 01, 2024 | 567.02 | 572.66 | 563.83 | 567.51 | 3,167,800 | +3.40(+0.60%) |
Jan 31, 2024 | 562.85 | 572.15 | 562.04 | 564.11 | 4,947,272 | +1.26(+0.22%) |
Jan 30, 2024 | 567.32 | 570.88 | 560.82 | 562.85 | 6,173,544 | -12.94(-2.25%) |
Jan 29, 2024 | 571.35 | 578.55 | 562.68 | 575.79 | 6,895,548 | +5.37(+0.94%) |
Jan 26, 2024 | 561.81 | 579.64 | 558.43 | 570.42 | 12,770,689 | +8.42(+1.50%) |
Jan 25, 2024 | 551.95 | 563.46 | 548.46 | 562.00 | 9,425,658 | +17.13(+3.14%) |
Jan 24, 2024 | 537.75 | 562.50 | 537.07 | 544.87 | 26,380,466 | +52.68(+10.70%) |
Jan 23, 2024 | 492.00 | 498.96 | 481.40 | 492.19 | 15,332,052 | +6.49(+1.34%) |
Jan 22, 2024 | 487.55 | 489.80 | 479.90 | 485.70 | 5,100,754 | +2.81(+0.58%) |
Jan 19, 2024 | 484.98 | 485.67 | 476.06 | 482.89 | 5,672,400 | -2.42(-0.50%) |
Jan 18, 2024 | 480.03 | 485.74 | 478.02 | 485.31 | 4,046,978 | +4.98(+1.04%) |
Jan 17, 2024 | 484.50 | 486.21 | 475.26 | 480.33 | 4,890,045 | -0.91(-0.19%) |
Jan 16, 2024 | 490.00 | 494.15 | 478.02 | 481.24 | 4,674,037 | -10.92(-2.22%) |
Jan 12, 2024 | 500.51 | 500.79 | 490.61 | 492.16 | 5,003,782 | -0.07(-0.01%) |
Jan 11, 2024 | 492.54 | 503.41 | 483.82 | 492.23 | 7,985,378 | +13.90(+2.91%) |
Jan 10, 2024 | 481.60 | 487.00 | 472.95 | 478.33 | 4,336,734 | -3.76(-0.78%) |
Jan 09, 2024 | 475.53 | 485.08 | 473.80 | 482.09 | 3,524,130 | -2.94(-0.61%) |
Jan 08, 2024 | 473.89 | 485.24 | 473.65 | 485.03 | 3,666,938 | +10.97(+2.31%) |
Jan 05, 2024 | 476.50 | 479.55 | 471.80 | 474.06 | 2,631,251 | -0.61(-0.13%) |
Jan 04, 2024 | 472.98 | 480.74 | 466.53 | 474.67 | 3,633,992 | +4.41(+0.94%) |
Jan 03, 2024 | 467.32 | 475.05 | 465.77 | 470.26 | 3,440,514 | +1.76(+0.38%) |
Jan 02, 2024 | 483.18 | 484.65 | 461.86 | 468.50 | 5,045,582 | -18.38(-3.78%) |
Dec 29, 2023 | 490.37 | 492.23 | 481.94 | 486.88 | 2,740,556 | -3.63(-0.74%) |
Dec 28, 2023 | 492.00 | 492.89 | 489.07 | 490.51 | 1,708,909 | -1.28(-0.26%) |
Dec 27, 2023 | 491.24 | 494.01 | 489.25 | 491.79 | 2,559,951 | +0.60(+0.12%) |
Dec 26, 2023 | 489.39 | 491.48 | 486.38 | 491.19 | 2,032,737 | +4.43(+0.91%) |
Dec 22, 2023 | 494.00 | 496.02 | 485.45 | 486.76 | 2,702,684 | -4.85(-0.99%) |
Dec 21, 2023 | 492.66 | 494.40 | 486.77 | 491.61 | 2,754,325 | +2.34(+0.48%) |
Dec 20, 2023 | 492.00 | 500.89 | 488.39 | 489.27 | 4,528,903 | -5.75(-1.16%) |
Dec 19, 2023 | 488.40 | 496.14 | 484.06 | 495.02 | 3,845,085 | +8.90(+1.83%) |
Dec 18, 2023 | 476.30 | 492.04 | 475.10 | 486.12 | 6,502,675 | +14.06(+2.98%) |
Dec 15, 2023 | 467.30 | 473.00 | 467.30 | 472.06 | 7,856,365 | +2.23(+0.47%) |
Dec 14, 2023 | 480.36 | 480.76 | 464.76 | 469.83 | 5,171,244 | -10.15(-2.11%) |
Dec 13, 2023 | 461.98 | 481.25 | 461.98 | 479.98 | 5,795,858 | +16.98(+3.67%) |
Dec 12, 2023 | 465.23 | 465.61 | 459.20 | 463.00 | 3,302,129 | +3.11(+0.68%) |
Dec 11, 2023 | 459.36 | 470.65 | 457.21 | 459.89 | 4,925,849 | +6.13(+1.35%) |
Dec 08, 2023 | 450.76 | 455.50 | 450.76 | 453.76 | 3,458,406 | +1.76(+0.39%) |
Dec 07, 2023 | 450.85 | 452.88 | 448.32 | 452.00 | 3,505,640 | +5.27(+1.18%) |
Dec 06, 2023 | 460.00 | 460.50 | 445.73 | 446.73 | 4,176,572 | -8.42(-1.85%) |
Dec 05, 2023 | 450.70 | 456.39 | 449.58 | 455.15 | 3,261,264 | +1.25(+0.28%) |
Dec 04, 2023 | 460.99 | 461.20 | 451.20 | 453.90 | 5,387,055 | -11.84(-2.54%) |