Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 753.08 | 756.46 | 744.02 | 753.68 | 3,922,169 | -3.96(-0.52%) |
Feb 28, 2024 | 762.25 | 763.00 | 751.66 | 757.64 | 2,714,638 | -7.36(-0.96%) |
Feb 27, 2024 | 754.90 | 772.95 | 745.44 | 765.00 | 2,767,710 | -6.92(-0.90%) |
Feb 26, 2024 | 771.30 | 780.22 | 769.12 | 771.92 | 2,241,267 | +2.38(+0.31%) |
Feb 23, 2024 | 774.00 | 777.65 | 762.26 | 769.54 | 2,394,807 | -0.10(-0.01%) |
Feb 22, 2024 | 763.58 | 775.12 | 756.27 | 769.64 | 3,162,785 | +23.73(+3.18%) |
Feb 21, 2024 | 738.08 | 749.50 | 733.24 | 745.91 | 3,542,063 | -9.75(-1.29%) |
Feb 20, 2024 | 790.00 | 793.38 | 753.20 | 755.66 | 4,697,518 | -26.40(-3.38%) |
Feb 16, 2024 | 771.03 | 794.47 | 763.50 | 782.06 | 5,012,791 | +24.28(+3.20%) |
Feb 15, 2024 | 755.80 | 762.99 | 750.01 | 757.78 | 2,506,113 | +0.47(+0.06%) |
Feb 14, 2024 | 745.82 | 764.05 | 745.00 | 757.31 | 3,398,336 | +15.64(+2.11%) |
Feb 13, 2024 | 728.90 | 741.68 | 728.90 | 741.67 | 2,862,355 | +5.70(+0.77%) |
Feb 12, 2024 | 739.50 | 739.50 | 725.18 | 735.97 | 2,935,692 | -2.89(-0.39%) |
Feb 09, 2024 | 734.21 | 744.39 | 732.33 | 738.87 | 2,838,863 | +4.47(+0.61%) |
Feb 08, 2024 | 727.05 | 739.70 | 724.48 | 734.39 | 4,796,388 | +10.28(+1.42%) |
Feb 07, 2024 | 709.14 | 739.69 | 705.78 | 724.11 | 5,797,783 | +20.31(+2.89%) |
Feb 06, 2024 | 740.70 | 740.70 | 689.89 | 703.80 | 8,201,918 | -1.17(-0.17%) |
Feb 05, 2024 | 689.81 | 710.63 | 681.34 | 704.96 | 7,580,667 | +38.48(+5.77%) |
Feb 02, 2024 | 661.22 | 671.44 | 658.58 | 666.48 | 3,024,530 | +7.21(+1.09%) |
Feb 01, 2024 | 646.20 | 659.36 | 642.04 | 659.27 | 2,496,069 | +14.79(+2.30%) |
Jan 31, 2024 | 649.24 | 662.39 | 635.88 | 644.48 | 4,725,841 | +0.63(+0.10%) |
Jan 30, 2024 | 644.57 | 645.67 | 639.88 | 643.85 | 2,008,915 | -0.02(-0.00%) |
Jan 29, 2024 | 640.38 | 644.52 | 638.65 | 643.87 | 2,721,376 | +5.74(+0.90%) |
Jan 26, 2024 | 636.24 | 638.48 | 629.40 | 638.13 | 2,414,576 | +11.61(+1.85%) |
Jan 25, 2024 | 626.27 | 631.51 | 623.59 | 626.52 | 2,411,251 | -6.07(-0.96%) |
Jan 24, 2024 | 632.41 | 642.04 | 630.89 | 632.59 | 2,279,740 | +4.01(+0.64%) |
Jan 23, 2024 | 626.59 | 628.90 | 613.74 | 628.58 | 2,544,394 | -1.20(-0.19%) |
Jan 22, 2024 | 628.90 | 631.53 | 623.91 | 629.78 | 2,032,398 | +2.30(+0.37%) |
Jan 19, 2024 | 621.30 | 628.49 | 618.91 | 627.48 | 3,130,509 | +5.22(+0.84%) |
Jan 18, 2024 | 620.19 | 622.79 | 611.63 | 622.26 | 3,389,986 | -5.55(-0.88%) |
Jan 17, 2024 | 638.33 | 639.40 | 624.10 | 627.81 | 2,127,451 | -5.65(-0.89%) |
Jan 16, 2024 | 642.78 | 646.60 | 632.56 | 633.46 | 2,416,507 | -8.33(-1.30%) |
Jan 12, 2024 | 637.08 | 642.87 | 631.90 | 641.79 | 2,071,900 | +7.19(+1.13%) |
Jan 11, 2024 | 633.28 | 638.64 | 627.04 | 634.61 | 2,693,361 | +5.52(+0.88%) |
Jan 10, 2024 | 627.39 | 635.94 | 624.66 | 629.09 | 2,681,034 | +4.70(+0.75%) |
Jan 09, 2024 | 629.00 | 633.32 | 622.63 | 624.39 | 2,922,615 | -0.55(-0.09%) |
Jan 08, 2024 | 621.34 | 624.96 | 608.52 | 624.93 | 2,456,691 | +7.47(+1.21%) |
Jan 05, 2024 | 612.93 | 618.86 | 609.12 | 617.47 | 2,416,280 | +4.04(+0.66%) |
Jan 04, 2024 | 624.17 | 635.30 | 612.20 | 613.42 | 6,276,571 | -3.19(-0.52%) |
Jan 03, 2024 | 598.95 | 618.75 | 597.75 | 616.62 | 5,131,193 | +25.46(+4.31%) |
Jan 02, 2024 | 579.39 | 591.68 | 578.04 | 591.16 | 3,236,048 | +9.26(+1.59%) |
Dec 29, 2023 | 581.83 | 585.14 | 578.46 | 581.90 | 2,003,561 | +2.07(+0.36%) |
Dec 28, 2023 | 580.96 | 585.66 | 578.99 | 579.83 | 1,976,239 | -0.66(-0.11%) |
Dec 27, 2023 | 569.50 | 582.66 | 569.50 | 580.49 | 2,165,826 | +10.82(+1.90%) |
Dec 26, 2023 | 568.50 | 571.77 | 566.65 | 569.67 | 1,694,540 | +0.28(+0.05%) |
Dec 22, 2023 | 572.02 | 574.89 | 566.43 | 569.39 | 2,229,973 | -1.61(-0.28%) |
Dec 21, 2023 | 570.41 | 573.99 | 566.03 | 571.00 | 1,789,916 | +1.79(+0.31%) |
Dec 20, 2023 | 575.47 | 578.85 | 569.03 | 569.21 | 2,614,392 | -9.58(-1.66%) |
Dec 19, 2023 | 579.24 | 584.09 | 576.24 | 578.79 | 2,196,017 | +0.05(+0.01%) |
Dec 18, 2023 | 575.46 | 582.03 | 574.69 | 578.75 | 3,038,538 | +7.71(+1.35%) |
Dec 15, 2023 | 571.10 | 572.71 | 560.67 | 571.04 | 5,336,227 | -1.63(-0.28%) |
Dec 14, 2023 | 593.46 | 593.46 | 567.70 | 572.67 | 5,282,498 | -23.79(-3.99%) |
Dec 13, 2023 | 582.24 | 597.62 | 581.29 | 596.46 | 3,219,209 | +12.72(+2.18%) |
Dec 12, 2023 | 580.98 | 584.83 | 577.15 | 583.74 | 2,851,457 | +0.72(+0.12%) |
Dec 11, 2023 | 597.61 | 600.14 | 566.42 | 583.02 | 5,622,956 | -13.99(-2.34%) |
Dec 08, 2023 | 587.97 | 597.25 | 583.75 | 597.00 | 2,451,080 | +9.76(+1.66%) |
Dec 07, 2023 | 587.25 | 587.84 | 576.60 | 587.24 | 2,098,025 | -0.98(-0.17%) |
Dec 06, 2023 | 589.71 | 592.86 | 583.38 | 588.22 | 2,096,033 | +1.10(+0.19%) |
Dec 05, 2023 | 582.26 | 590.76 | 578.36 | 587.12 | 1,965,243 | +2.47(+0.42%) |
Dec 04, 2023 | 581.11 | 586.06 | 573.33 | 584.65 | 2,581,084 | +1.64(+0.28%) |