Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 790.90 | 799.86 | 783.46 | 791.08 | 50,554,852 | +14.49(+1.87%) |
Feb 28, 2024 | 776.16 | 789.29 | 771.21 | 776.59 | 39,202,896 | -10.38(-1.32%) |
Feb 27, 2024 | 793.77 | 794.76 | 771.58 | 786.97 | 39,569,720 | -3.91(-0.49%) |
Feb 26, 2024 | 796.96 | 806.42 | 785.01 | 790.88 | 50,221,484 | +2.75(+0.35%) |
Feb 23, 2024 | 807.86 | 823.90 | 775.66 | 788.13 | 82,943,616 | +2.79(+0.36%) |
Feb 22, 2024 | 750.22 | 785.71 | 742.16 | 785.34 | 85,668,552 | +110.65(+16.40%) |
Feb 21, 2024 | 680.03 | 688.85 | 662.45 | 674.69 | 67,394,928 | -19.80(-2.85%) |
Feb 20, 2024 | 719.44 | 719.53 | 677.31 | 694.49 | 70,196,976 | -31.61(-4.35%) |
Feb 16, 2024 | 740.97 | 743.99 | 724.98 | 726.10 | 49,589,480 | -0.45(-0.06%) |
Feb 15, 2024 | 738.65 | 739.72 | 723.97 | 726.55 | 41,926,592 | -12.42(-1.68%) |
Feb 14, 2024 | 731.99 | 742.33 | 719.35 | 738.97 | 50,393,692 | +17.72(+2.46%) |
Feb 13, 2024 | 703.97 | 734.47 | 696.17 | 721.25 | 60,145,784 | -1.20(-0.17%) |
Feb 12, 2024 | 725.97 | 746.08 | 712.47 | 722.45 | 61,236,364 | +1.15(+0.16%) |
Feb 09, 2024 | 705.30 | 721.82 | 702.09 | 721.30 | 43,665,736 | +24.92(+3.58%) |
Feb 08, 2024 | 700.71 | 707.91 | 694.52 | 696.38 | 41,335,152 | -4.58(-0.65%) |
Feb 07, 2024 | 683.16 | 702.17 | 675.97 | 700.96 | 49,318,236 | +18.76(+2.75%) |
Feb 06, 2024 | 696.27 | 697.51 | 662.97 | 682.20 | 68,102,424 | -11.09(-1.60%) |
Feb 05, 2024 | 682.22 | 694.94 | 672.02 | 693.29 | 67,505,512 | +31.72(+4.79%) |
Feb 02, 2024 | 639.71 | 665.97 | 636.87 | 661.57 | 47,680,972 | +31.33(+4.97%) |
Feb 01, 2024 | 620.97 | 631.88 | 616.47 | 630.24 | 36,688,248 | +15.00(+2.44%) |
Jan 31, 2024 | 614.37 | 622.66 | 606.97 | 615.24 | 45,281,488 | -12.47(-1.99%) |
Jan 30, 2024 | 628.97 | 634.90 | 622.57 | 627.71 | 40,754,676 | +3.09(+0.49%) |
Jan 29, 2024 | 612.29 | 624.86 | 609.05 | 624.62 | 34,657,592 | +14.34(+2.35%) |
Jan 26, 2024 | 609.57 | 617.80 | 605.70 | 610.28 | 39,534,092 | -5.86(-0.95%) |
Jan 25, 2024 | 623.47 | 627.16 | 608.47 | 616.14 | 47,715,088 | +2.55(+0.42%) |
Jan 24, 2024 | 603.01 | 628.46 | 599.35 | 613.59 | 55,895,160 | +15.05(+2.51%) |
Jan 23, 2024 | 595.67 | 599.07 | 585.82 | 598.54 | 29,414,224 | +2.03(+0.34%) |
Jan 22, 2024 | 600.46 | 603.28 | 590.67 | 596.51 | 45,245,324 | +1.63(+0.27%) |
Jan 19, 2024 | 579.86 | 594.97 | 572.22 | 594.88 | 54,352,908 | +23.84(+4.17%) |
Jan 18, 2024 | 572.57 | 575.97 | 561.04 | 571.04 | 48,987,204 | +10.54(+1.88%) |
Jan 17, 2024 | 563.44 | 564.68 | 547.37 | 560.50 | 47,368,228 | -3.29(-0.58%) |
Jan 16, 2024 | 550.15 | 568.32 | 548.97 | 563.79 | 44,831,512 | +16.72(+3.06%) |
Jan 12, 2024 | 546.17 | 549.67 | 543.27 | 547.07 | 35,351,080 | -1.13(-0.21%) |
Jan 11, 2024 | 549.96 | 553.43 | 535.58 | 548.20 | 59,508,856 | +4.73(+0.87%) |
Jan 10, 2024 | 536.13 | 545.97 | 534.87 | 543.47 | 53,253,368 | +12.10(+2.28%) |
Jan 09, 2024 | 523.99 | 543.22 | 516.88 | 531.38 | 77,177,120 | +8.87(+1.70%) |
Jan 08, 2024 | 495.10 | 522.73 | 494.78 | 522.50 | 63,863,096 | +31.56(+6.43%) |
Jan 05, 2024 | 484.60 | 495.45 | 483.04 | 490.95 | 41,516,796 | +10.99(+2.29%) |
Jan 04, 2024 | 477.65 | 484.98 | 475.06 | 479.96 | 30,594,526 | +4.29(+0.90%) |
Jan 03, 2024 | 474.83 | 481.82 | 473.18 | 475.67 | 32,029,006 | -5.99(-1.24%) |
Jan 02, 2024 | 492.42 | 492.92 | 475.93 | 481.66 | 41,039,292 | -13.54(-2.73%) |
Dec 29, 2023 | 498.11 | 499.95 | 487.49 | 495.20 | 38,931,172 | +0.00(+0.00%) |
Dec 28, 2023 | 496.41 | 498.82 | 494.10 | 495.20 | 24,624,874 | +1.05(+0.21%) |
Dec 27, 2023 | 495.09 | 496.78 | 490.83 | 494.15 | 23,326,978 | +1.38(+0.28%) |
Dec 26, 2023 | 489.66 | 495.98 | 489.48 | 492.77 | 24,377,564 | +4.49(+0.92%) |
Dec 22, 2023 | 491.93 | 493.81 | 484.65 | 488.28 | 25,252,378 | -1.60(-0.33%) |
Dec 21, 2023 | 488.09 | 490.93 | 484.17 | 489.88 | 30,004,020 | +8.79(+1.83%) |
Dec 20, 2023 | 496.53 | 499.97 | 480.96 | 481.09 | 39,634,356 | -14.93(-3.01%) |
Dec 19, 2023 | 494.22 | 496.98 | 488.94 | 496.02 | 46,384,440 | -4.73(-0.94%) |
Dec 18, 2023 | 493.98 | 504.31 | 491.49 | 500.75 | 41,213,072 | +11.87(+2.43%) |
Dec 15, 2023 | 481.92 | 494.02 | 481.18 | 488.88 | 48,071,228 | +5.40(+1.12%) |
Dec 14, 2023 | 483.88 | 486.68 | 474.20 | 483.48 | 39,054,228 | +2.62(+0.54%) |
Dec 13, 2023 | 476.27 | 485.92 | 476.06 | 480.86 | 44,549,680 | +4.31(+0.90%) |
Dec 12, 2023 | 460.44 | 476.64 | 460.44 | 476.55 | 37,208,096 | +10.30(+2.21%) |
Dec 11, 2023 | 474.89 | 475.29 | 455.86 | 466.25 | 50,900,572 | -8.79(-1.85%) |
Dec 08, 2023 | 465.93 | 477.39 | 465.48 | 475.04 | 35,924,056 | +9.10(+1.95%) |
Dec 07, 2023 | 456.98 | 466.27 | 456.02 | 465.94 | 35,009,068 | +10.93(+2.40%) |
Dec 06, 2023 | 472.12 | 473.85 | 454.10 | 455.01 | 37,938,412 | -10.63(-2.28%) |
Dec 05, 2023 | 454.64 | 465.98 | 452.69 | 465.64 | 37,007,312 | +10.60(+2.33%) |
Dec 04, 2023 | 460.71 | 460.71 | 450.04 | 455.04 | 43,680,812 | -12.55(-2.68%) |