Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 535.12 | 535.71 | 530.01 | 533.21 | 15,326 | +0.71(+0.13%) |
Feb 28, 2024 | 532.53 | 534.53 | 530.17 | 532.50 | 5,035 | -2.60(-0.49%) |
Feb 27, 2024 | 533.78 | 535.10 | 530.97 | 535.10 | 7,483 | +1.53(+0.29%) |
Feb 26, 2024 | 534.64 | 536.50 | 532.03 | 533.57 | 2,500 | -3.08(-0.57%) |
Feb 23, 2024 | 537.00 | 537.00 | 533.95 | 536.65 | 4,193 | +2.82(+0.53%) |
Feb 22, 2024 | 530.15 | 541.00 | 529.74 | 533.83 | 6,877 | +12.02(+2.30%) |
Feb 21, 2024 | 521.98 | 523.44 | 517.84 | 521.81 | 11,520 | +2.06(+0.40%) |
Feb 20, 2024 | 523.55 | 524.50 | 518.71 | 519.76 | 21,047 | -7.11(-1.35%) |
Feb 16, 2024 | 528.54 | 530.00 | 526.29 | 526.87 | 6,381 | -0.13(-0.03%) |
Feb 15, 2024 | 525.97 | 529.82 | 524.60 | 527.00 | 4,138 | +1.35(+0.26%) |
Feb 14, 2024 | 523.09 | 525.65 | 520.04 | 525.65 | 8,150 | +7.55(+1.46%) |
Feb 13, 2024 | 520.59 | 523.49 | 518.10 | 518.10 | 11,422 | -6.90(-1.31%) |
Feb 12, 2024 | 530.00 | 531.91 | 525.00 | 525.00 | 18,108 | -3.61(-0.68%) |
Feb 09, 2024 | 524.73 | 529.37 | 515.10 | 528.61 | 20,599 | +2.26(+0.43%) |
Feb 08, 2024 | 524.33 | 526.59 | 521.93 | 526.35 | 10,133 | +0.65(+0.12%) |
Feb 07, 2024 | 522.37 | 539.29 | 516.97 | 525.70 | 11,857 | +7.75(+1.50%) |
Feb 06, 2024 | 519.79 | 539.29 | 498.66 | 517.94 | 33,314 | -3.81(-0.73%) |
Feb 05, 2024 | 519.58 | 521.75 | 516.01 | 521.75 | 3,134 | -0.91(-0.17%) |
Feb 02, 2024 | 515.89 | 522.78 | 515.58 | 522.66 | 11,529 | +5.91(+1.14%) |
Feb 01, 2024 | 510.76 | 516.75 | 509.18 | 516.75 | 5,289 | +8.48(+1.67%) |
Jan 31, 2024 | 514.54 | 514.54 | 508.26 | 508.26 | 3,139 | -10.23(-1.97%) |
Jan 30, 2024 | 516.04 | 519.01 | 515.61 | 518.50 | 15,534 | +3.62(+0.70%) |
Jan 29, 2024 | 513.11 | 515.28 | 512.89 | 514.88 | 1,131 | +2.69(+0.52%) |
Jan 26, 2024 | 513.60 | 516.66 | 511.11 | 512.19 | 7,694 | +1.54(+0.30%) |
Jan 25, 2024 | 512.97 | 514.03 | 510.65 | 510.65 | 5,863 | -1.72(-0.34%) |
Jan 24, 2024 | 513.16 | 515.63 | 510.20 | 512.37 | 3,872 | +2.49(+0.49%) |
Jan 23, 2024 | 509.68 | 511.79 | 507.11 | 509.88 | 20,317 | +2.81(+0.55%) |
Jan 22, 2024 | 510.00 | 511.07 | 507.08 | 507.08 | 7,160 | -1.67(-0.33%) |
Jan 19, 2024 | 503.30 | 509.00 | 501.84 | 508.75 | 7,637 | +5.46(+1.08%) |
Jan 18, 2024 | 499.58 | 503.30 | 498.10 | 503.30 | 6,993 | +4.24(+0.85%) |
Jan 17, 2024 | 496.36 | 499.06 | 494.00 | 499.06 | 15,495 | +1.09(+0.22%) |
Jan 16, 2024 | 499.90 | 501.94 | 497.96 | 497.96 | 5,077 | -2.75(-0.55%) |
Jan 12, 2024 | 502.69 | 504.24 | 499.24 | 500.71 | 5,430 | +0.86(+0.17%) |
Jan 11, 2024 | 501.43 | 502.94 | 496.31 | 499.85 | 6,851 | -0.71(-0.14%) |
Jan 10, 2024 | 499.96 | 503.67 | 485.00 | 500.56 | 9,668 | +3.76(+0.76%) |
Jan 09, 2024 | 496.63 | 500.81 | 496.18 | 496.80 | 25,085 | -1.50(-0.30%) |
Jan 08, 2024 | 492.83 | 498.30 | 492.82 | 498.30 | 4,819 | +7.89(+1.61%) |
Jan 05, 2024 | 492.47 | 505.70 | 490.24 | 490.41 | 8,573 | -4.72(-0.95%) |
Jan 04, 2024 | 493.56 | 505.20 | 492.25 | 495.13 | 3,399 | +1.06(+0.21%) |
Jan 03, 2024 | 495.53 | 495.92 | 492.47 | 494.07 | 6,135 | -2.43(-0.49%) |
Jan 02, 2024 | 496.90 | 499.82 | 496.11 | 496.50 | 2,157 | -2.71(-0.54%) |
Dec 29, 2023 | 501.98 | 503.89 | 497.56 | 499.21 | 20,628 | -4.46(-0.88%) |
Dec 28, 2023 | 501.67 | 504.01 | 501.67 | 503.67 | 50,850 | +4.07(+0.81%) |
Dec 27, 2023 | 500.92 | 502.35 | 499.24 | 499.60 | 11,490 | +2.33(+0.47%) |
Dec 26, 2023 | 496.79 | 501.05 | 496.77 | 497.26 | 2,624 | +0.06(+0.01%) |
Dec 22, 2023 | 496.03 | 502.06 | 495.46 | 497.20 | 3,782 | +0.97(+0.19%) |
Dec 21, 2023 | 497.14 | 498.92 | 492.78 | 496.24 | 22,081 | -1.76(-0.35%) |
Dec 20, 2023 | 498.57 | 501.43 | 498.00 | 498.00 | 6,900 | +0.51(+0.10%) |
Dec 19, 2023 | 497.17 | 500.72 | 497.17 | 497.49 | 10,610 | -0.11(-0.02%) |
Dec 18, 2023 | 496.07 | 499.11 | 495.39 | 497.60 | 31,680 | +2.02(+0.41%) |
Dec 15, 2023 | 494.06 | 495.79 | 491.89 | 495.58 | 6,873 | +2.65(+0.54%) |
Dec 14, 2023 | 496.15 | 498.00 | 492.79 | 492.93 | 13,295 | +3.93(+0.80%) |
Dec 13, 2023 | 487.38 | 489.00 | 485.31 | 489.00 | 60,239 | +3.97(+0.82%) |
Dec 12, 2023 | 484.87 | 487.45 | 483.23 | 485.03 | 15,344 | -0.44(-0.09%) |
Dec 11, 2023 | 482.69 | 485.56 | 480.91 | 485.47 | 63,307 | +1.32(+0.27%) |
Dec 08, 2023 | 480.75 | 484.15 | 478.97 | 484.15 | 5,936 | +4.90(+1.02%) |
Dec 07, 2023 | 479.51 | 482.68 | 478.71 | 479.25 | 4,915 | +1.97(+0.41%) |
Dec 06, 2023 | 481.66 | 481.66 | 475.93 | 477.28 | 3,558 | -3.34(-0.69%) |
Dec 05, 2023 | 477.07 | 480.67 | 476.35 | 480.61 | 24,611 | +3.36(+0.70%) |
Dec 04, 2023 | 478.13 | 480.19 | 476.27 | 477.25 | 2,608 | -3.49(-0.73%) |