Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 751.80 | 755.17 | 742.76 | 752.40 | 3,928,854 | -3.95(-0.52%) |
Feb 28, 2024 | 760.95 | 761.70 | 750.38 | 756.35 | 2,719,265 | -7.35(-0.96%) |
Feb 27, 2024 | 753.62 | 771.63 | 744.17 | 763.70 | 2,772,427 | -6.91(-0.90%) |
Feb 26, 2024 | 769.99 | 778.89 | 767.81 | 770.61 | 2,245,087 | +2.38(+0.31%) |
Feb 23, 2024 | 772.68 | 776.33 | 760.96 | 768.23 | 2,398,889 | -0.10(-0.01%) |
Feb 22, 2024 | 762.28 | 773.80 | 754.98 | 768.33 | 3,168,177 | +23.69(+3.18%) |
Feb 21, 2024 | 736.82 | 748.23 | 731.99 | 744.64 | 3,548,100 | -9.73(-1.29%) |
Feb 20, 2024 | 788.66 | 792.03 | 751.92 | 754.37 | 4,705,525 | -26.36(-3.38%) |
Feb 16, 2024 | 769.72 | 793.12 | 762.20 | 780.73 | 5,021,335 | +24.24(+3.20%) |
Feb 15, 2024 | 754.51 | 761.69 | 748.73 | 756.49 | 2,510,384 | +0.47(+0.06%) |
Feb 14, 2024 | 744.55 | 762.75 | 743.73 | 756.02 | 3,404,128 | +15.61(+2.11%) |
Feb 13, 2024 | 727.66 | 740.42 | 727.66 | 740.41 | 2,867,234 | +5.69(+0.77%) |
Feb 12, 2024 | 738.25 | 738.25 | 723.95 | 734.72 | 2,940,696 | -2.89(-0.39%) |
Feb 09, 2024 | 732.96 | 743.13 | 731.08 | 737.61 | 2,843,702 | +4.46(+0.61%) |
Feb 08, 2024 | 725.81 | 738.45 | 723.25 | 733.14 | 4,804,568 | +10.26(+1.42%) |
Feb 07, 2024 | 707.93 | 738.43 | 704.58 | 722.88 | 5,807,610 | +20.28(+2.89%) |
Feb 06, 2024 | 739.44 | 739.44 | 688.72 | 702.60 | 8,215,898 | -1.17(-0.17%) |
Feb 05, 2024 | 688.64 | 709.42 | 680.18 | 703.76 | 7,593,588 | +38.42(+5.77%) |
Feb 02, 2024 | 660.10 | 670.30 | 657.46 | 665.35 | 3,029,685 | +7.19(+1.09%) |
Feb 01, 2024 | 645.10 | 658.24 | 640.95 | 658.15 | 2,500,324 | +14.77(+2.30%) |
Jan 31, 2024 | 648.14 | 661.26 | 634.80 | 643.38 | 4,733,896 | +0.63(+0.10%) |
Jan 30, 2024 | 643.47 | 644.57 | 638.79 | 642.76 | 2,012,339 | -0.02(-0.00%) |
Jan 29, 2024 | 639.29 | 643.42 | 637.56 | 642.78 | 2,726,015 | +5.73(+0.90%) |
Jan 26, 2024 | 635.15 | 637.39 | 628.33 | 637.05 | 2,418,691 | +11.59(+1.85%) |
Jan 25, 2024 | 625.21 | 630.43 | 622.53 | 625.46 | 2,415,361 | -6.06(-0.96%) |
Jan 24, 2024 | 631.34 | 640.95 | 629.82 | 631.51 | 2,283,625 | +4.01(+0.64%) |
Jan 23, 2024 | 625.53 | 627.83 | 612.70 | 627.51 | 2,548,731 | -1.20(-0.19%) |
Jan 22, 2024 | 627.83 | 630.46 | 622.85 | 628.71 | 2,035,862 | +2.29(+0.37%) |
Jan 19, 2024 | 620.24 | 627.42 | 617.86 | 626.41 | 3,135,845 | +5.21(+0.84%) |
Jan 18, 2024 | 619.14 | 621.73 | 610.59 | 621.20 | 3,395,764 | -5.54(-0.88%) |
Jan 17, 2024 | 637.25 | 638.31 | 623.03 | 626.74 | 2,131,077 | -5.64(-0.89%) |
Jan 16, 2024 | 641.69 | 645.50 | 631.49 | 632.38 | 2,420,626 | -8.32(-1.30%) |
Jan 12, 2024 | 636.00 | 641.78 | 630.83 | 640.70 | 2,075,431 | +7.17(+1.13%) |
Jan 11, 2024 | 632.20 | 637.55 | 625.97 | 633.53 | 2,697,952 | +5.51(+0.88%) |
Jan 10, 2024 | 626.32 | 634.86 | 623.60 | 628.02 | 2,685,604 | +4.69(+0.75%) |
Jan 09, 2024 | 627.93 | 632.24 | 621.57 | 623.32 | 2,927,597 | -0.55(-0.09%) |
Jan 08, 2024 | 620.28 | 623.90 | 607.49 | 623.87 | 2,460,879 | +7.45(+1.21%) |
Jan 05, 2024 | 611.88 | 617.80 | 608.09 | 616.42 | 2,420,398 | +4.04(+0.66%) |
Jan 04, 2024 | 623.10 | 634.22 | 611.15 | 612.38 | 6,287,270 | -3.19(-0.52%) |
Jan 03, 2024 | 597.93 | 617.70 | 596.74 | 615.57 | 5,139,939 | +25.41(+4.31%) |
Jan 02, 2024 | 578.41 | 590.68 | 577.05 | 590.16 | 3,241,564 | +9.25(+1.59%) |
Dec 29, 2023 | 580.84 | 584.15 | 577.47 | 580.91 | 2,006,976 | +2.06(+0.36%) |
Dec 28, 2023 | 579.97 | 584.67 | 578.00 | 578.85 | 1,979,608 | -0.66(-0.11%) |
Dec 27, 2023 | 568.53 | 581.67 | 568.53 | 579.50 | 2,169,519 | +10.80(+1.90%) |
Dec 26, 2023 | 567.54 | 570.80 | 565.68 | 568.70 | 1,697,428 | +0.28(+0.05%) |
Dec 22, 2023 | 571.04 | 573.91 | 565.46 | 568.42 | 2,233,773 | -1.61(-0.28%) |
Dec 21, 2023 | 569.44 | 573.02 | 565.07 | 570.03 | 1,792,967 | +1.78(+0.31%) |
Dec 20, 2023 | 574.49 | 577.86 | 568.06 | 568.24 | 2,618,848 | -9.57(-1.66%) |
Dec 19, 2023 | 578.25 | 583.09 | 575.26 | 577.81 | 2,199,760 | +0.05(+0.01%) |
Dec 18, 2023 | 574.48 | 581.04 | 573.72 | 577.76 | 3,043,717 | +7.69(+1.35%) |
Dec 15, 2023 | 570.13 | 571.73 | 559.71 | 570.07 | 5,345,322 | -1.62(-0.28%) |
Dec 14, 2023 | 592.45 | 592.45 | 566.73 | 571.69 | 5,291,503 | -23.75(-3.99%) |
Dec 13, 2023 | 581.25 | 596.61 | 580.30 | 595.44 | 3,224,697 | +12.70(+2.18%) |
Dec 12, 2023 | 579.99 | 583.83 | 576.17 | 582.74 | 2,856,317 | +0.72(+0.12%) |
Dec 11, 2023 | 596.60 | 599.12 | 565.45 | 582.03 | 5,632,540 | -13.96(-2.34%) |
Dec 08, 2023 | 586.97 | 596.24 | 582.75 | 595.99 | 2,455,258 | +9.75(+1.66%) |
Dec 07, 2023 | 586.25 | 586.84 | 575.62 | 586.24 | 2,101,601 | -0.98(-0.17%) |
Dec 06, 2023 | 588.70 | 591.85 | 582.38 | 587.22 | 2,099,606 | +1.10(+0.19%) |
Dec 05, 2023 | 581.27 | 589.76 | 577.38 | 586.12 | 1,968,608 | +2.46(+0.42%) |
Dec 04, 2023 | 580.12 | 585.07 | 572.35 | 583.66 | 2,585,483 | +1.63(+0.28%) |