Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 447.27 | 460.45 | 447.27 | 456.00 | 90,309 | +13.25(+2.99%) |
Feb 28, 2024 | 439.73 | 445.86 | 438.81 | 442.75 | 82,066 | -3.15(-0.71%) |
Feb 27, 2024 | 436.63 | 448.26 | 431.17 | 445.90 | 116,619 | +9.20(+2.11%) |
Feb 26, 2024 | 441.78 | 448.50 | 432.05 | 436.70 | 156,459 | -4.38(-0.99%) |
Feb 23, 2024 | 477.65 | 477.65 | 405.75 | 441.08 | 274,394 | -34.98(-7.35%) |
Feb 22, 2024 | 473.66 | 479.79 | 467.91 | 476.06 | 111,684 | +0.34(+0.07%) |
Feb 21, 2024 | 493.00 | 493.00 | 475.29 | 475.72 | 85,902 | -18.20(-3.68%) |
Feb 20, 2024 | 482.09 | 495.00 | 480.31 | 493.92 | 90,680 | +10.49(+2.17%) |
Feb 16, 2024 | 489.24 | 497.07 | 482.60 | 483.43 | 102,656 | -7.19(-1.47%) |
Feb 15, 2024 | 493.93 | 502.97 | 488.80 | 490.62 | 94,412 | -2.77(-0.56%) |
Feb 14, 2024 | 487.67 | 493.97 | 477.23 | 493.39 | 60,531 | +10.43(+2.16%) |
Feb 13, 2024 | 489.64 | 489.64 | 471.40 | 482.97 | 104,999 | -19.85(-3.95%) |
Feb 12, 2024 | 497.31 | 510.63 | 496.63 | 502.82 | 62,950 | +7.64(+1.54%) |
Feb 09, 2024 | 483.11 | 495.78 | 480.40 | 495.17 | 74,898 | +11.39(+2.35%) |
Feb 08, 2024 | 491.65 | 497.55 | 480.06 | 483.78 | 84,931 | -4.33(-0.89%) |
Feb 07, 2024 | 503.97 | 507.34 | 485.98 | 488.12 | 86,392 | -14.52(-2.89%) |
Feb 06, 2024 | 499.50 | 505.83 | 493.42 | 502.64 | 106,390 | +0.19(+0.04%) |
Feb 05, 2024 | 508.78 | 512.41 | 498.15 | 502.45 | 64,851 | -4.51(-0.89%) |
Feb 02, 2024 | 539.56 | 539.56 | 497.01 | 506.96 | 123,930 | -41.07(-7.49%) |
Feb 01, 2024 | 551.24 | 551.24 | 533.53 | 548.03 | 60,632 | +2.39(+0.44%) |
Jan 31, 2024 | 551.80 | 563.49 | 545.58 | 545.65 | 38,134 | -9.22(-1.66%) |
Jan 30, 2024 | 555.95 | 562.07 | 552.92 | 554.86 | 68,635 | -5.52(-0.98%) |
Jan 29, 2024 | 565.93 | 565.93 | 549.65 | 560.38 | 45,479 | -9.07(-1.59%) |
Jan 26, 2024 | 554.24 | 569.60 | 554.24 | 569.45 | 34,749 | +19.02(+3.45%) |
Jan 25, 2024 | 542.08 | 550.44 | 535.18 | 550.43 | 33,327 | +11.15(+2.07%) |
Jan 24, 2024 | 555.72 | 555.72 | 536.91 | 539.28 | 48,075 | -10.26(-1.87%) |
Jan 23, 2024 | 551.10 | 551.10 | 538.97 | 549.54 | 55,671 | +4.20(+0.77%) |
Jan 22, 2024 | 533.62 | 545.33 | 533.62 | 545.33 | 46,084 | +15.93(+3.01%) |
Jan 19, 2024 | 521.65 | 529.40 | 512.37 | 529.40 | 54,645 | +9.03(+1.73%) |
Jan 18, 2024 | 523.79 | 525.65 | 519.20 | 520.37 | 37,839 | +1.78(+0.34%) |
Jan 17, 2024 | 531.01 | 535.48 | 510.93 | 518.59 | 98,944 | -19.27(-3.58%) |
Jan 16, 2024 | 549.89 | 545.90 | 536.51 | 537.87 | 76,874 | -10.20(-1.86%) |
Jan 12, 2024 | 558.53 | 561.76 | 542.34 | 548.07 | 56,334 | -7.66(-1.38%) |
Jan 11, 2024 | 550.12 | 558.31 | 541.78 | 555.73 | 63,443 | +4.92(+0.89%) |
Jan 10, 2024 | 555.27 | 571.10 | 546.95 | 550.81 | 72,841 | -4.08(-0.73%) |
Jan 09, 2024 | 549.80 | 554.89 | 541.57 | 554.88 | 71,454 | +1.37(+0.25%) |
Jan 08, 2024 | 537.24 | 559.37 | 529.20 | 553.51 | 87,374 | +18.62(+3.48%) |
Jan 05, 2024 | 526.73 | 549.20 | 526.73 | 534.89 | 94,719 | +6.29(+1.19%) |
Jan 04, 2024 | 537.92 | 541.62 | 519.19 | 528.60 | 84,837 | -9.51(-1.77%) |
Jan 03, 2024 | 546.26 | 548.33 | 535.78 | 538.11 | 61,551 | -12.16(-2.21%) |
Jan 02, 2024 | 553.83 | 560.78 | 546.88 | 550.27 | 42,808 | -2.99(-0.54%) |
Dec 29, 2023 | 553.70 | 553.70 | 549.70 | 553.26 | 33,922 | -3.33(-0.60%) |
Dec 28, 2023 | 546.71 | 562.59 | 538.97 | 556.59 | 28,625 | +3.35(+0.61%) |
Dec 27, 2023 | 550.62 | 554.53 | 541.48 | 553.24 | 32,594 | +4.66(+0.85%) |
Dec 26, 2023 | 543.04 | 549.45 | 538.18 | 548.58 | 26,385 | +7.90(+1.46%) |
Dec 22, 2023 | 538.56 | 546.54 | 536.08 | 540.68 | 31,126 | -0.09(-0.02%) |
Dec 21, 2023 | 541.05 | 545.47 | 537.19 | 540.77 | 35,132 | +3.57(+0.66%) |
Dec 20, 2023 | 548.88 | 548.88 | 533.81 | 537.20 | 38,517 | -13.68(-2.48%) |
Dec 19, 2023 | 543.17 | 551.87 | 540.45 | 550.88 | 50,180 | +12.85(+2.39%) |
Dec 18, 2023 | 541.74 | 546.36 | 531.66 | 538.02 | 41,578 | -0.03(-0.01%) |
Dec 15, 2023 | 548.71 | 548.71 | 534.83 | 538.05 | 69,219 | -8.99(-1.64%) |
Dec 14, 2023 | 539.75 | 564.44 | 539.75 | 547.04 | 60,929 | +14.94(+2.81%) |
Dec 13, 2023 | 523.85 | 532.10 | 513.91 | 532.10 | 154,975 | +6.52(+1.24%) |
Dec 12, 2023 | 515.67 | 528.38 | 503.15 | 525.58 | 74,412 | +9.08(+1.76%) |
Dec 11, 2023 | 524.45 | 526.93 | 512.49 | 516.50 | 77,006 | -6.75(-1.29%) |
Dec 08, 2023 | 522.85 | 529.40 | 520.97 | 523.25 | 50,979 | +1.38(+0.26%) |
Dec 07, 2023 | 516.66 | 529.15 | 516.66 | 521.87 | 44,329 | +1.24(+0.24%) |
Dec 06, 2023 | 524.98 | 530.79 | 518.98 | 520.63 | 73,285 | +1.45(+0.28%) |
Dec 05, 2023 | 554.41 | 554.41 | 507.26 | 519.18 | 97,318 | -37.78(-6.78%) |
Dec 04, 2023 | 529.42 | 570.36 | 529.42 | 556.96 | 96,717 | +17.21(+3.19%) |