Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 530.33 | 534.92 | 525.69 | 533.88 | 854,339 | +4.34(+0.82%) |
Feb 28, 2024 | 529.56 | 534.99 | 528.44 | 529.54 | 434,875 | -0.39(-0.07%) |
Feb 27, 2024 | 531.34 | 531.73 | 525.50 | 529.93 | 390,515 | +0.68(+0.13%) |
Feb 26, 2024 | 528.91 | 531.38 | 526.45 | 529.25 | 484,503 | -0.26(-0.05%) |
Feb 23, 2024 | 531.34 | 532.53 | 525.09 | 529.51 | 549,491 | +1.07(+0.20%) |
Feb 22, 2024 | 530.39 | 533.98 | 526.72 | 528.44 | 604,159 | +6.27(+1.20%) |
Feb 21, 2024 | 520.66 | 522.52 | 516.88 | 522.17 | 474,821 | +4.17(+0.80%) |
Feb 20, 2024 | 514.81 | 519.53 | 511.55 | 518.00 | 687,810 | -0.53(-0.10%) |
Feb 16, 2024 | 522.49 | 525.88 | 518.47 | 518.53 | 705,351 | -1.80(-0.35%) |
Feb 15, 2024 | 522.17 | 525.51 | 518.61 | 520.34 | 646,801 | -0.04(-0.01%) |
Feb 14, 2024 | 518.23 | 523.81 | 516.75 | 520.38 | 690,568 | +10.25(+2.01%) |
Feb 13, 2024 | 508.50 | 511.76 | 504.19 | 510.13 | 803,544 | -6.55(-1.27%) |
Feb 12, 2024 | 517.52 | 519.84 | 515.27 | 516.68 | 577,230 | -3.17(-0.61%) |
Feb 09, 2024 | 514.72 | 519.97 | 512.48 | 519.85 | 566,944 | +5.85(+1.14%) |
Feb 08, 2024 | 511.31 | 514.08 | 507.52 | 514.00 | 480,312 | +2.76(+0.54%) |
Feb 07, 2024 | 512.26 | 514.50 | 508.66 | 511.23 | 532,669 | +2.65(+0.52%) |
Feb 06, 2024 | 506.73 | 508.61 | 502.10 | 508.58 | 652,906 | +2.66(+0.53%) |
Feb 05, 2024 | 503.47 | 509.13 | 503.47 | 505.92 | 798,782 | -1.48(-0.29%) |
Feb 02, 2024 | 496.69 | 511.86 | 485.61 | 507.40 | 1,172,031 | +10.12(+2.04%) |
Feb 01, 2024 | 489.34 | 497.75 | 479.79 | 497.27 | 1,642,204 | +35.47(+7.68%) |
Jan 31, 2024 | 471.11 | 471.68 | 460.47 | 461.80 | 1,695,914 | -13.28(-2.80%) |
Jan 30, 2024 | 472.07 | 476.36 | 471.81 | 475.08 | 821,680 | +1.35(+0.29%) |
Jan 29, 2024 | 468.06 | 473.82 | 466.54 | 473.73 | 619,403 | +4.88(+1.04%) |
Jan 26, 2024 | 470.41 | 471.33 | 467.16 | 468.85 | 447,366 | -0.21(-0.04%) |
Jan 25, 2024 | 468.91 | 471.02 | 463.60 | 469.06 | 696,628 | +6.88(+1.49%) |
Jan 24, 2024 | 469.21 | 469.21 | 461.76 | 462.18 | 560,445 | -4.20(-0.90%) |
Jan 23, 2024 | 472.69 | 472.69 | 464.87 | 466.38 | 473,611 | -4.39(-0.93%) |
Jan 22, 2024 | 469.45 | 474.60 | 469.43 | 470.77 | 386,430 | +3.13(+0.67%) |
Jan 19, 2024 | 464.69 | 468.82 | 462.09 | 467.64 | 653,985 | +4.64(+1.00%) |
Jan 18, 2024 | 455.43 | 463.56 | 455.43 | 463.00 | 445,962 | +9.59(+2.12%) |
Jan 17, 2024 | 452.50 | 456.08 | 450.55 | 453.40 | 638,741 | -4.67(-1.02%) |
Jan 16, 2024 | 455.11 | 458.40 | 451.36 | 458.07 | 597,823 | +0.43(+0.09%) |
Jan 12, 2024 | 462.30 | 463.12 | 455.73 | 457.65 | 329,330 | -2.31(-0.50%) |
Jan 11, 2024 | 459.69 | 461.33 | 453.28 | 459.95 | 451,673 | +1.85(+0.40%) |
Jan 10, 2024 | 455.51 | 458.42 | 453.35 | 458.10 | 458,880 | +3.30(+0.73%) |
Jan 09, 2024 | 452.04 | 454.81 | 447.28 | 454.80 | 528,360 | -1.22(-0.27%) |
Jan 08, 2024 | 452.45 | 456.08 | 449.05 | 456.03 | 489,274 | +5.11(+1.13%) |
Jan 05, 2024 | 448.96 | 453.41 | 448.88 | 450.92 | 426,330 | +1.48(+0.33%) |
Jan 04, 2024 | 449.33 | 456.69 | 448.88 | 449.44 | 549,177 | +1.37(+0.31%) |
Jan 03, 2024 | 453.98 | 455.90 | 446.78 | 448.06 | 556,941 | -7.88(-1.73%) |
Jan 02, 2024 | 455.82 | 458.68 | 454.27 | 455.95 | 639,291 | -2.08(-0.45%) |
Dec 29, 2023 | 459.95 | 461.31 | 457.28 | 458.02 | 403,982 | -1.25(-0.27%) |
Dec 28, 2023 | 444.91 | 460.89 | 437.44 | 459.28 | 470,451 | -0.29(-0.06%) |
Dec 27, 2023 | 458.46 | 460.67 | 457.38 | 459.57 | 304,567 | +0.79(+0.17%) |
Dec 26, 2023 | 455.75 | 460.20 | 455.67 | 458.78 | 269,064 | +3.25(+0.71%) |
Dec 22, 2023 | 453.70 | 457.55 | 452.59 | 455.53 | 378,550 | +2.28(+0.50%) |
Dec 21, 2023 | 450.96 | 454.06 | 448.95 | 453.25 | 315,445 | +6.44(+1.44%) |
Dec 20, 2023 | 456.27 | 459.49 | 446.35 | 446.81 | 629,320 | -10.78(-2.36%) |
Dec 19, 2023 | 453.85 | 459.43 | 452.76 | 457.59 | 550,185 | +6.73(+1.49%) |
Dec 18, 2023 | 452.86 | 452.86 | 448.31 | 450.86 | 517,320 | -0.11(-0.02%) |
Dec 15, 2023 | 450.46 | 455.71 | 449.22 | 450.97 | 1,339,463 | -1.80(-0.40%) |
Dec 14, 2023 | 444.25 | 454.07 | 443.51 | 452.76 | 771,051 | +13.79(+3.14%) |
Dec 13, 2023 | 439.62 | 442.14 | 433.23 | 438.98 | 647,858 | +0.71(+0.16%) |
Dec 12, 2023 | 436.88 | 440.83 | 435.35 | 438.27 | 521,508 | +2.59(+0.60%) |
Dec 11, 2023 | 434.26 | 437.34 | 433.87 | 435.68 | 834,047 | -0.41(-0.09%) |
Dec 08, 2023 | 430.40 | 437.48 | 430.40 | 436.08 | 863,441 | +4.83(+1.12%) |
Dec 07, 2023 | 433.40 | 434.06 | 429.47 | 431.25 | 535,663 | -0.55(-0.13%) |
Dec 06, 2023 | 434.85 | 441.33 | 431.03 | 431.80 | 419,595 | -0.51(-0.12%) |
Dec 05, 2023 | 434.45 | 436.06 | 431.34 | 432.31 | 495,679 | -3.30(-0.76%) |
Dec 04, 2023 | 432.60 | 437.10 | 431.57 | 435.61 | 556,306 | -2.00(-0.46%) |