Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 884.12 | 896.09 | 879.04 | 895.59 | 480,786 | +13.17(+1.49%) |
Feb 28, 2024 | 864.14 | 883.63 | 862.44 | 882.42 | 257,053 | +11.02(+1.26%) |
Feb 27, 2024 | 869.20 | 875.79 | 856.17 | 871.40 | 273,409 | +1.93(+0.22%) |
Feb 26, 2024 | 884.86 | 889.98 | 868.30 | 869.47 | 334,549 | -11.01(-1.25%) |
Feb 23, 2024 | 885.74 | 897.22 | 875.88 | 880.48 | 230,254 | -3.58(-0.40%) |
Feb 22, 2024 | 872.00 | 887.98 | 867.19 | 884.06 | 349,292 | +22.40(+2.60%) |
Feb 21, 2024 | 860.68 | 866.75 | 853.15 | 861.66 | 247,458 | +0.98(+0.11%) |
Feb 20, 2024 | 858.98 | 868.57 | 854.66 | 860.68 | 301,721 | -2.30(-0.27%) |
Feb 16, 2024 | 870.30 | 878.68 | 862.06 | 862.98 | 259,124 | -7.79(-0.89%) |
Feb 15, 2024 | 860.00 | 877.04 | 852.19 | 870.77 | 274,647 | +22.67(+2.67%) |
Feb 14, 2024 | 844.01 | 853.34 | 835.00 | 848.10 | 260,461 | +11.43(+1.37%) |
Feb 13, 2024 | 825.25 | 844.47 | 824.38 | 836.67 | 241,180 | -8.00(-0.95%) |
Feb 12, 2024 | 840.19 | 854.35 | 839.39 | 844.67 | 403,626 | -0.55(-0.07%) |
Feb 09, 2024 | 835.50 | 849.93 | 835.50 | 845.22 | 257,537 | +12.80(+1.54%) |
Feb 08, 2024 | 836.54 | 849.95 | 830.94 | 832.42 | 267,517 | -0.91(-0.11%) |
Feb 07, 2024 | 825.39 | 834.27 | 819.01 | 833.33 | 520,735 | +7.98(+0.97%) |
Feb 06, 2024 | 851.41 | 852.60 | 815.10 | 825.35 | 503,813 | -26.06(-3.06%) |
Feb 05, 2024 | 871.49 | 879.03 | 850.24 | 851.41 | 453,973 | -30.65(-3.47%) |
Feb 02, 2024 | 835.72 | 903.71 | 828.92 | 882.06 | 1,120,186 | +109.21(+14.13%) |
Feb 01, 2024 | 759.76 | 778.31 | 757.45 | 772.85 | 560,254 | +19.12(+2.54%) |
Jan 31, 2024 | 768.86 | 771.14 | 750.87 | 753.73 | 413,545 | -19.81(-2.56%) |
Jan 30, 2024 | 774.76 | 776.07 | 765.37 | 773.54 | 291,775 | -1.22(-0.16%) |
Jan 29, 2024 | 767.05 | 775.49 | 760.95 | 774.76 | 222,578 | +6.97(+0.91%) |
Jan 26, 2024 | 767.00 | 768.39 | 762.66 | 767.79 | 197,263 | +6.78(+0.89%) |
Jan 25, 2024 | 755.18 | 764.43 | 751.14 | 761.01 | 270,477 | +10.39(+1.38%) |
Jan 24, 2024 | 758.09 | 759.88 | 740.00 | 750.62 | 250,578 | -3.53(-0.47%) |
Jan 23, 2024 | 764.55 | 767.20 | 747.20 | 754.15 | 284,819 | -13.55(-1.77%) |
Jan 22, 2024 | 752.80 | 768.41 | 743.11 | 767.70 | 384,158 | +18.45(+2.46%) |
Jan 19, 2024 | 744.26 | 749.49 | 737.07 | 749.25 | 279,040 | +12.54(+1.70%) |
Jan 18, 2024 | 728.82 | 738.33 | 721.39 | 736.71 | 318,473 | +12.22(+1.69%) |
Jan 17, 2024 | 718.78 | 725.65 | 713.09 | 724.49 | 215,749 | +2.71(+0.38%) |
Jan 16, 2024 | 705.46 | 723.19 | 702.12 | 721.78 | 350,220 | +15.10(+2.14%) |
Jan 12, 2024 | 704.48 | 708.34 | 697.02 | 706.68 | 162,225 | +2.98(+0.42%) |
Jan 11, 2024 | 698.14 | 705.66 | 693.85 | 703.70 | 250,132 | +7.79(+1.12%) |
Jan 10, 2024 | 698.52 | 700.00 | 688.05 | 695.91 | 205,504 | -1.01(-0.14%) |
Jan 09, 2024 | 685.83 | 702.72 | 684.64 | 696.92 | 271,912 | +12.18(+1.78%) |
Jan 08, 2024 | 660.10 | 685.11 | 659.99 | 684.74 | 375,913 | +32.45(+4.97%) |
Jan 05, 2024 | 674.47 | 678.00 | 651.89 | 652.29 | 376,147 | -19.93(-2.96%) |
Jan 04, 2024 | 672.95 | 679.31 | 670.42 | 672.22 | 268,898 | -6.12(-0.90%) |
Jan 03, 2024 | 674.63 | 682.58 | 667.36 | 678.34 | 370,150 | +4.36(+0.65%) |
Jan 02, 2024 | 664.85 | 677.07 | 664.29 | 673.98 | 427,296 | +5.55(+0.83%) |
Dec 29, 2023 | 674.54 | 678.67 | 666.68 | 668.43 | 208,082 | -7.09(-1.05%) |
Dec 28, 2023 | 679.52 | 684.40 | 673.26 | 675.52 | 288,193 | -12.24(-1.78%) |
Dec 27, 2023 | 686.50 | 688.07 | 683.17 | 687.76 | 312,929 | -0.22(-0.03%) |
Dec 26, 2023 | 692.39 | 695.13 | 687.60 | 687.98 | 250,798 | -5.71(-0.82%) |
Dec 22, 2023 | 688.41 | 700.41 | 683.03 | 693.69 | 352,546 | -10.44(-1.48%) |
Dec 21, 2023 | 704.97 | 709.39 | 700.87 | 704.13 | 266,950 | +3.34(+0.48%) |
Dec 20, 2023 | 710.38 | 713.97 | 700.65 | 700.79 | 287,217 | -14.14(-1.98%) |
Dec 19, 2023 | 714.99 | 723.42 | 712.46 | 714.93 | 257,571 | +8.21(+1.16%) |
Dec 18, 2023 | 701.65 | 710.86 | 699.02 | 706.72 | 358,046 | +3.91(+0.56%) |
Dec 15, 2023 | 696.00 | 704.99 | 688.01 | 702.81 | 671,138 | +4.97(+0.71%) |
Dec 14, 2023 | 714.07 | 716.21 | 692.36 | 697.84 | 561,506 | -21.43(-2.98%) |
Dec 13, 2023 | 713.39 | 720.97 | 706.17 | 719.27 | 474,600 | +13.51(+1.91%) |
Dec 12, 2023 | 699.26 | 709.09 | 692.34 | 705.76 | 368,588 | +7.90(+1.13%) |
Dec 11, 2023 | 697.17 | 708.10 | 696.07 | 697.86 | 319,619 | +2.48(+0.36%) |
Dec 08, 2023 | 687.65 | 699.66 | 682.29 | 695.38 | 279,568 | +0.96(+0.14%) |
Dec 07, 2023 | 686.73 | 697.99 | 686.46 | 694.42 | 253,517 | +6.69(+0.97%) |
Dec 06, 2023 | 689.64 | 693.99 | 684.43 | 687.73 | 277,365 | -2.67(-0.39%) |
Dec 05, 2023 | 690.00 | 695.48 | 686.58 | 690.40 | 390,363 | -3.41(-0.49%) |
Dec 04, 2023 | 684.37 | 698.84 | 679.05 | 693.81 | 425,818 | +8.75(+1.28%) |