Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 631.76 | 631.76 | 626.00 | 627.38 | 404,067 | -2.11(-0.33%) |
Feb 28, 2024 | 628.26 | 631.13 | 626.52 | 629.49 | 211,900 | +2.56(+0.41%) |
Feb 27, 2024 | 630.34 | 630.34 | 625.29 | 626.92 | 274,299 | -5.78(-0.91%) |
Feb 26, 2024 | 630.95 | 635.12 | 630.04 | 632.70 | 445,396 | +0.84(+0.13%) |
Feb 23, 2024 | 626.72 | 633.06 | 626.72 | 631.86 | 178,343 | +5.99(+0.96%) |
Feb 22, 2024 | 621.51 | 627.38 | 621.51 | 625.87 | 340,434 | +8.42(+1.36%) |
Feb 21, 2024 | 616.02 | 617.92 | 612.58 | 617.45 | 309,614 | +4.01(+0.65%) |
Feb 20, 2024 | 613.48 | 617.97 | 609.88 | 613.44 | 424,359 | -0.02(-0.00%) |
Feb 16, 2024 | 619.67 | 620.56 | 611.54 | 613.46 | 340,345 | -6.35(-1.02%) |
Feb 15, 2024 | 614.88 | 620.71 | 612.27 | 619.80 | 303,941 | +8.33(+1.36%) |
Feb 14, 2024 | 605.28 | 611.99 | 602.59 | 611.47 | 357,488 | +8.04(+1.33%) |
Feb 13, 2024 | 608.45 | 609.29 | 600.28 | 603.43 | 446,154 | -7.70(-1.26%) |
Feb 12, 2024 | 614.42 | 614.64 | 609.36 | 611.12 | 290,542 | -4.51(-0.73%) |
Feb 09, 2024 | 616.34 | 617.75 | 611.50 | 615.64 | 282,040 | +1.06(+0.17%) |
Feb 08, 2024 | 617.91 | 619.37 | 613.38 | 614.58 | 430,746 | -4.44(-0.72%) |
Feb 07, 2024 | 619.50 | 623.56 | 618.00 | 619.02 | 273,527 | +3.72(+0.60%) |
Feb 06, 2024 | 615.43 | 617.32 | 611.90 | 615.31 | 336,996 | +2.26(+0.37%) |
Feb 05, 2024 | 614.28 | 614.50 | 608.59 | 613.05 | 357,182 | -3.66(-0.59%) |
Feb 02, 2024 | 613.73 | 620.03 | 609.40 | 616.71 | 338,679 | +1.75(+0.28%) |
Feb 01, 2024 | 604.20 | 615.80 | 601.31 | 614.96 | 373,017 | +12.92(+2.15%) |
Jan 31, 2024 | 606.46 | 609.13 | 599.39 | 602.04 | 646,631 | -4.22(-0.70%) |
Jan 30, 2024 | 596.30 | 606.53 | 596.30 | 606.26 | 303,602 | +6.78(+1.13%) |
Jan 29, 2024 | 593.00 | 602.08 | 593.00 | 599.48 | 318,897 | +4.17(+0.70%) |
Jan 26, 2024 | 598.83 | 598.83 | 592.51 | 595.31 | 172,149 | -0.70(-0.12%) |
Jan 25, 2024 | 596.36 | 599.21 | 592.53 | 596.01 | 271,063 | +0.56(+0.09%) |
Jan 24, 2024 | 602.50 | 603.83 | 594.64 | 595.45 | 344,532 | -5.70(-0.95%) |
Jan 23, 2024 | 602.04 | 604.59 | 597.02 | 601.15 | 216,952 | +2.13(+0.36%) |
Jan 22, 2024 | 600.74 | 601.47 | 597.69 | 599.02 | 242,859 | +2.47(+0.41%) |
Jan 19, 2024 | 591.78 | 598.07 | 589.13 | 596.55 | 316,311 | +6.40(+1.08%) |
Jan 18, 2024 | 586.43 | 591.40 | 584.08 | 590.14 | 271,717 | +3.71(+0.63%) |
Jan 17, 2024 | 583.46 | 587.25 | 582.72 | 586.43 | 281,820 | +0.32(+0.05%) |
Jan 16, 2024 | 588.71 | 590.83 | 583.61 | 586.11 | 305,797 | -4.41(-0.75%) |
Jan 12, 2024 | 588.61 | 590.87 | 585.31 | 590.52 | 229,600 | +4.73(+0.81%) |
Jan 11, 2024 | 585.70 | 586.44 | 581.19 | 585.79 | 280,465 | +1.23(+0.21%) |
Jan 10, 2024 | 581.63 | 585.01 | 579.21 | 584.57 | 235,495 | +2.50(+0.43%) |
Jan 09, 2024 | 576.14 | 582.21 | 574.12 | 582.07 | 214,830 | +0.38(+0.06%) |
Jan 08, 2024 | 575.61 | 582.28 | 573.52 | 581.69 | 427,610 | +6.84(+1.19%) |
Jan 05, 2024 | 579.95 | 582.03 | 572.15 | 574.85 | 291,428 | -5.10(-0.88%) |
Jan 04, 2024 | 577.08 | 584.95 | 577.08 | 579.95 | 324,243 | +2.09(+0.36%) |
Jan 03, 2024 | 589.19 | 590.71 | 577.14 | 577.86 | 384,321 | -11.58(-1.96%) |
Jan 02, 2024 | 598.37 | 601.05 | 585.60 | 589.44 | 396,320 | -10.70(-1.78%) |
Dec 29, 2023 | 597.73 | 601.94 | 597.14 | 600.14 | 285,255 | +1.56(+0.26%) |
Dec 28, 2023 | 601.51 | 604.65 | 598.52 | 598.58 | 295,081 | -5.10(-0.84%) |
Dec 27, 2023 | 599.38 | 605.25 | 599.38 | 603.68 | 267,500 | +3.76(+0.63%) |
Dec 26, 2023 | 594.46 | 601.28 | 593.32 | 599.91 | 323,327 | +7.16(+1.21%) |
Dec 22, 2023 | 589.68 | 595.24 | 588.03 | 592.75 | 470,243 | +5.27(+0.90%) |
Dec 21, 2023 | 574.59 | 588.79 | 566.33 | 587.48 | 673,437 | +36.14(+6.55%) |
Dec 20, 2023 | 557.05 | 560.75 | 551.24 | 551.35 | 524,234 | -6.60(-1.18%) |
Dec 19, 2023 | 559.02 | 561.65 | 557.07 | 557.95 | 362,834 | -0.37(-0.07%) |
Dec 18, 2023 | 563.62 | 563.62 | 558.03 | 558.32 | 373,821 | +1.94(+0.35%) |
Dec 15, 2023 | 559.90 | 564.51 | 555.27 | 556.38 | 1,135,165 | -4.69(-0.84%) |
Dec 14, 2023 | 574.06 | 574.06 | 559.73 | 561.07 | 615,778 | -11.43(-2.00%) |
Dec 13, 2023 | 565.19 | 574.17 | 562.20 | 572.50 | 389,248 | +10.34(+1.84%) |
Dec 12, 2023 | 559.66 | 562.25 | 554.38 | 562.16 | 337,755 | +4.90(+0.88%) |
Dec 11, 2023 | 554.13 | 560.98 | 552.52 | 557.26 | 410,799 | +6.24(+1.13%) |
Dec 08, 2023 | 547.16 | 551.77 | 546.31 | 551.02 | 330,171 | -0.42(-0.08%) |
Dec 07, 2023 | 550.62 | 553.19 | 545.19 | 551.43 | 630,766 | +2.81(+0.51%) |
Dec 06, 2023 | 552.63 | 554.49 | 545.95 | 548.63 | 268,692 | -0.15(-0.03%) |
Dec 05, 2023 | 549.22 | 551.63 | 545.51 | 548.78 | 286,375 | -3.95(-0.72%) |
Dec 04, 2023 | 550.75 | 555.46 | 549.33 | 552.73 | 304,853 | -3.19(-0.57%) |