Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 559.26 | 559.26 | 546.78 | 548.56 | 1,022,513 | -10.60(-1.90%) |
Feb 28, 2024 | 559.22 | 563.17 | 556.92 | 559.16 | 343,799 | -2.25(-0.40%) |
Feb 27, 2024 | 555.59 | 562.80 | 554.66 | 561.41 | 428,146 | +5.09(+0.91%) |
Feb 26, 2024 | 550.17 | 557.98 | 548.93 | 556.32 | 395,787 | +6.54(+1.19%) |
Feb 23, 2024 | 547.47 | 553.65 | 544.99 | 549.78 | 371,805 | +5.72(+1.05%) |
Feb 22, 2024 | 541.20 | 547.48 | 538.67 | 544.06 | 478,751 | +5.27(+0.98%) |
Feb 21, 2024 | 543.39 | 548.60 | 536.00 | 538.79 | 723,036 | -2.50(-0.46%) |
Feb 20, 2024 | 529.00 | 542.80 | 528.75 | 541.29 | 702,171 | +9.20(+1.73%) |
Feb 16, 2024 | 528.41 | 536.85 | 527.20 | 532.09 | 353,844 | +2.21(+0.42%) |
Feb 15, 2024 | 533.74 | 536.88 | 528.84 | 529.88 | 467,818 | +3.29(+0.62%) |
Feb 14, 2024 | 531.21 | 533.75 | 521.71 | 526.59 | 543,729 | -4.47(-0.84%) |
Feb 13, 2024 | 517.89 | 532.43 | 514.97 | 531.06 | 753,474 | +6.00(+1.14%) |
Feb 12, 2024 | 524.01 | 527.66 | 520.79 | 525.06 | 529,557 | +2.43(+0.46%) |
Feb 09, 2024 | 521.00 | 524.34 | 517.16 | 522.63 | 489,521 | +3.51(+0.68%) |
Feb 08, 2024 | 516.22 | 522.16 | 513.30 | 519.12 | 667,854 | +5.08(+0.99%) |
Feb 07, 2024 | 506.89 | 516.91 | 504.57 | 514.04 | 799,942 | +12.04(+2.40%) |
Feb 06, 2024 | 503.71 | 504.16 | 496.10 | 502.00 | 636,490 | -0.38(-0.08%) |
Feb 05, 2024 | 506.51 | 509.26 | 496.74 | 502.38 | 620,182 | -2.95(-0.58%) |
Feb 02, 2024 | 500.46 | 510.05 | 491.52 | 505.33 | 590,288 | +1.81(+0.36%) |
Feb 01, 2024 | 506.55 | 508.08 | 499.11 | 503.52 | 551,300 | +1.47(+0.29%) |
Jan 31, 2024 | 508.74 | 510.86 | 500.84 | 502.05 | 561,406 | -6.69(-1.32%) |
Jan 30, 2024 | 505.77 | 511.58 | 501.86 | 508.74 | 836,648 | +0.75(+0.15%) |
Jan 29, 2024 | 493.06 | 509.60 | 493.06 | 507.99 | 910,693 | +14.40(+2.92%) |
Jan 26, 2024 | 496.34 | 499.42 | 488.74 | 493.59 | 706,493 | +0.37(+0.08%) |
Jan 25, 2024 | 480.34 | 493.54 | 480.34 | 493.22 | 798,109 | +14.45(+3.02%) |
Jan 24, 2024 | 481.00 | 484.28 | 473.71 | 478.77 | 559,973 | -1.13(-0.24%) |
Jan 23, 2024 | 480.00 | 480.84 | 474.84 | 479.90 | 525,458 | +3.00(+0.63%) |
Jan 22, 2024 | 474.52 | 478.24 | 471.33 | 476.90 | 436,904 | +4.33(+0.92%) |
Jan 19, 2024 | 479.68 | 479.68 | 468.61 | 472.57 | 517,203 | -2.93(-0.62%) |
Jan 18, 2024 | 472.24 | 476.95 | 470.49 | 475.50 | 402,056 | +2.74(+0.58%) |
Jan 17, 2024 | 471.63 | 476.12 | 470.09 | 472.76 | 440,076 | -3.25(-0.68%) |
Jan 16, 2024 | 480.97 | 483.60 | 475.25 | 476.01 | 761,070 | -6.07(-1.26%) |
Jan 12, 2024 | 486.59 | 486.96 | 480.64 | 482.08 | 443,287 | -0.75(-0.16%) |
Jan 11, 2024 | 483.84 | 484.38 | 475.19 | 482.83 | 554,467 | +1.92(+0.40%) |
Jan 10, 2024 | 483.50 | 487.49 | 478.91 | 480.91 | 462,936 | -4.15(-0.86%) |
Jan 09, 2024 | 482.60 | 489.10 | 482.60 | 485.06 | 567,853 | +2.10(+0.43%) |
Jan 08, 2024 | 471.59 | 483.46 | 469.49 | 482.96 | 622,744 | +11.84(+2.51%) |
Jan 05, 2024 | 465.53 | 476.45 | 464.81 | 471.12 | 473,737 | +2.20(+0.47%) |
Jan 04, 2024 | 474.61 | 475.30 | 468.79 | 468.92 | 481,273 | -4.90(-1.03%) |
Jan 03, 2024 | 485.18 | 486.48 | 472.81 | 473.82 | 594,846 | -12.79(-2.63%) |
Jan 02, 2024 | 485.25 | 492.11 | 483.58 | 486.61 | 480,661 | -3.38(-0.69%) |
Dec 29, 2023 | 487.73 | 491.65 | 486.36 | 489.99 | 461,013 | +3.15(+0.65%) |
Dec 28, 2023 | 485.00 | 487.64 | 483.14 | 486.84 | 328,903 | +3.58(+0.74%) |
Dec 27, 2023 | 477.42 | 483.28 | 477.42 | 483.26 | 369,356 | +5.88(+1.23%) |
Dec 26, 2023 | 473.23 | 477.65 | 470.72 | 477.38 | 497,376 | +6.02(+1.28%) |
Dec 22, 2023 | 475.79 | 476.90 | 469.27 | 471.36 | 513,901 | -6.11(-1.28%) |
Dec 21, 2023 | 481.00 | 485.32 | 475.62 | 477.47 | 581,318 | -0.10(-0.02%) |
Dec 20, 2023 | 485.73 | 489.65 | 477.44 | 477.57 | 530,290 | -11.86(-2.42%) |
Dec 19, 2023 | 490.86 | 493.54 | 487.13 | 489.43 | 505,231 | +0.95(+0.19%) |
Dec 18, 2023 | 490.95 | 493.18 | 486.15 | 488.48 | 516,953 | -2.15(-0.44%) |
Dec 15, 2023 | 492.69 | 494.54 | 488.00 | 490.63 | 1,113,337 | -4.00(-0.81%) |
Dec 14, 2023 | 494.33 | 497.41 | 492.25 | 494.63 | 671,510 | +1.51(+0.31%) |
Dec 13, 2023 | 493.23 | 496.92 | 487.01 | 493.12 | 688,859 | +0.09(+0.02%) |
Dec 12, 2023 | 485.00 | 493.99 | 482.66 | 493.03 | 728,851 | +10.39(+2.15%) |
Dec 11, 2023 | 484.76 | 484.76 | 477.43 | 482.64 | 813,155 | +0.48(+0.10%) |
Dec 08, 2023 | 489.38 | 489.38 | 481.98 | 482.16 | 586,135 | -7.69(-1.57%) |
Dec 07, 2023 | 493.86 | 495.89 | 486.64 | 489.85 | 568,415 | -4.66(-0.94%) |
Dec 06, 2023 | 484.00 | 497.07 | 481.50 | 494.51 | 950,036 | +13.09(+2.72%) |
Dec 05, 2023 | 483.46 | 488.86 | 480.25 | 481.42 | 921,550 | -5.34(-1.10%) |
Dec 04, 2023 | 472.32 | 487.60 | 471.79 | 486.76 | 1,612,819 | +14.73(+3.12%) |