Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 525.98 | 528.53 | 523.27 | 527.00 | 1,104,934 | +4.08(+0.78%) |
Feb 28, 2024 | 519.49 | 524.37 | 519.14 | 522.92 | 797,095 | +0.31(+0.06%) |
Feb 27, 2024 | 522.02 | 523.28 | 521.06 | 522.61 | 859,726 | +2.17(+0.42%) |
Feb 26, 2024 | 519.91 | 523.27 | 519.03 | 520.44 | 619,505 | -0.17(-0.03%) |
Feb 23, 2024 | 520.43 | 522.80 | 518.84 | 520.61 | 632,422 | -0.16(-0.03%) |
Feb 22, 2024 | 515.75 | 521.10 | 515.75 | 520.77 | 842,278 | +7.75(+1.51%) |
Feb 21, 2024 | 510.25 | 513.19 | 509.57 | 513.02 | 410,062 | +1.29(+0.25%) |
Feb 20, 2024 | 511.92 | 512.51 | 509.48 | 511.73 | 644,199 | -3.82(-0.74%) |
Feb 16, 2024 | 518.22 | 520.84 | 515.55 | 515.55 | 773,144 | -4.98(-0.96%) |
Feb 15, 2024 | 514.14 | 521.07 | 514.14 | 520.53 | 1,081,305 | +9.40(+1.84%) |
Feb 14, 2024 | 508.76 | 512.15 | 505.37 | 511.13 | 806,837 | +7.10(+1.41%) |
Feb 13, 2024 | 503.94 | 508.40 | 500.29 | 504.03 | 1,425,852 | -12.75(-2.47%) |
Feb 12, 2024 | 512.07 | 518.41 | 512.07 | 516.78 | 680,998 | +4.84(+0.95%) |
Feb 09, 2024 | 508.38 | 512.13 | 507.61 | 511.94 | 830,376 | +3.79(+0.75%) |
Feb 08, 2024 | 502.69 | 508.32 | 502.69 | 508.15 | 427,875 | +4.57(+0.91%) |
Feb 07, 2024 | 503.14 | 505.46 | 499.29 | 503.57 | 755,352 | +2.88(+0.58%) |
Feb 06, 2024 | 498.48 | 501.65 | 497.47 | 500.69 | 793,303 | +2.38(+0.48%) |
Feb 05, 2024 | 500.02 | 500.67 | 494.59 | 498.31 | 929,082 | -5.74(-1.14%) |
Feb 02, 2024 | 500.54 | 506.42 | 497.68 | 504.05 | 1,237,117 | -0.44(-0.09%) |
Feb 01, 2024 | 499.93 | 504.49 | 494.84 | 504.49 | 1,108,664 | +6.88(+1.38%) |
Jan 31, 2024 | 505.96 | 508.10 | 497.34 | 497.62 | 2,364,241 | -9.30(-1.84%) |
Jan 30, 2024 | 505.94 | 508.37 | 505.05 | 506.92 | 655,690 | -1.36(-0.27%) |
Jan 29, 2024 | 503.12 | 508.28 | 501.65 | 508.28 | 717,626 | +4.75(+0.94%) |
Jan 26, 2024 | 504.40 | 506.37 | 502.24 | 503.52 | 580,235 | +0.49(+0.10%) |
Jan 25, 2024 | 503.70 | 505.70 | 500.06 | 503.04 | 740,845 | +3.17(+0.63%) |
Jan 24, 2024 | 507.92 | 507.92 | 499.51 | 499.86 | 851,700 | -3.08(-0.61%) |
Jan 23, 2024 | 507.77 | 508.98 | 501.33 | 502.95 | 1,001,477 | -2.11(-0.42%) |
Jan 22, 2024 | 502.40 | 506.24 | 502.33 | 505.05 | 1,528,407 | +5.81(+1.16%) |
Jan 19, 2024 | 495.50 | 500.02 | 492.15 | 499.24 | 1,175,843 | +4.93(+1.00%) |
Jan 18, 2024 | 492.86 | 494.82 | 489.31 | 494.31 | 1,106,297 | +3.89(+0.79%) |
Jan 17, 2024 | 488.20 | 492.09 | 486.74 | 490.42 | 1,091,718 | -3.48(-0.71%) |
Jan 16, 2024 | 493.69 | 495.62 | 491.07 | 493.90 | 1,494,434 | -3.24(-0.65%) |
Jan 12, 2024 | 501.64 | 503.16 | 495.50 | 497.15 | 845,576 | -0.15(-0.03%) |
Jan 11, 2024 | 497.63 | 498.20 | 492.32 | 497.30 | 1,325,126 | -1.37(-0.27%) |
Jan 10, 2024 | 497.77 | 499.31 | 494.67 | 498.66 | 663,679 | +1.51(+0.30%) |
Jan 09, 2024 | 495.57 | 498.92 | 494.42 | 497.16 | 1,057,979 | -3.49(-0.70%) |
Jan 08, 2024 | 493.31 | 500.65 | 492.19 | 500.65 | 921,052 | +6.48(+1.31%) |
Jan 05, 2024 | 490.70 | 497.54 | 489.74 | 494.17 | 1,292,270 | +1.76(+0.36%) |
Jan 04, 2024 | 492.64 | 495.54 | 492.20 | 492.42 | 840,653 | -0.98(-0.20%) |
Jan 03, 2024 | 499.49 | 499.96 | 493.06 | 493.39 | 1,531,612 | -11.39(-2.26%) |
Jan 02, 2024 | 502.90 | 507.96 | 502.23 | 504.78 | 1,063,999 | -1.64(-0.32%) |
Dec 29, 2023 | 510.42 | 511.49 | 506.38 | 506.42 | 1,014,849 | -4.91(-0.96%) |
Dec 28, 2023 | 510.43 | 512.52 | 509.38 | 511.33 | 570,023 | -0.30(-0.06%) |
Dec 27, 2023 | 511.41 | 513.01 | 509.72 | 511.63 | 521,406 | +0.30(+0.06%) |
Dec 26, 2023 | 508.24 | 512.90 | 507.71 | 511.33 | 514,816 | +3.80(+0.75%) |
Dec 22, 2023 | 507.04 | 510.26 | 505.15 | 507.53 | 936,077 | +1.90(+0.38%) |
Dec 21, 2023 | 502.97 | 505.95 | 500.80 | 505.63 | 851,537 | +6.94(+1.39%) |
Dec 20, 2023 | 505.86 | 509.53 | 498.68 | 498.69 | 967,044 | -8.12(-1.60%) |
Dec 19, 2023 | 502.68 | 507.12 | 501.98 | 506.82 | 636,489 | +6.60(+1.32%) |
Dec 18, 2023 | 501.91 | 502.60 | 499.23 | 500.22 | 971,205 | +0.59(+0.12%) |
Dec 15, 2023 | 504.17 | 504.82 | 498.30 | 499.63 | 1,515,360 | -4.82(-0.96%) |
Dec 14, 2023 | 498.85 | 505.85 | 498.83 | 504.45 | 1,080,743 | +11.80(+2.40%) |
Dec 13, 2023 | 480.40 | 492.65 | 478.37 | 492.65 | 1,245,453 | +12.08(+2.51%) |
Dec 12, 2023 | 480.86 | 482.48 | 478.44 | 480.57 | 706,646 | -0.77(-0.16%) |
Dec 11, 2023 | 478.53 | 481.89 | 478.18 | 481.33 | 963,246 | +2.49(+0.52%) |
Dec 08, 2023 | 476.21 | 480.90 | 476.19 | 478.85 | 583,242 | +2.12(+0.44%) |
Dec 07, 2023 | 474.96 | 476.87 | 473.50 | 476.73 | 778,499 | +2.65(+0.56%) |
Dec 06, 2023 | 477.81 | 481.84 | 473.83 | 474.07 | 836,877 | -0.94(-0.20%) |
Dec 05, 2023 | 479.11 | 479.24 | 474.06 | 475.02 | 966,132 | -6.19(-1.29%) |
Dec 04, 2023 | 476.19 | 481.71 | 475.52 | 481.21 | 1,139,814 | +3.72(+0.78%) |