Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 527.19 | 527.19 | 519.00 | 521.00 | 864 | -9.00(-1.70%) |
Feb 28, 2024 | 521.25 | 530.00 | 521.25 | 530.00 | 15 | +0.00(+0.00%) |
Feb 27, 2024 | 528.75 | 530.00 | 521.00 | 530.00 | 82 | +10.70(+2.06%) |
Feb 26, 2024 | 529.70 | 529.70 | 518.00 | 519.30 | 18 | -13.20(-2.48%) |
Feb 23, 2024 | 529.76 | 532.50 | 519.00 | 532.50 | 145 | +5.50(+1.04%) |
Feb 22, 2024 | 528.30 | 528.40 | 515.60 | 527.00 | 1,673 | +12.00(+2.33%) |
Feb 21, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 1 | +3.00(+0.59%) |
Feb 20, 2024 | 517.00 | 517.00 | 512.00 | 512.00 | 377 | -15.00(-2.85%) |
Feb 16, 2024 | 521.40 | 527.00 | 511.00 | 527.00 | 141 | +4.00(+0.76%) |
Feb 15, 2024 | 516.00 | 528.12 | 516.00 | 523.00 | 478 | -2.61(-0.50%) |
Feb 14, 2024 | 515.70 | 525.61 | 514.00 | 525.61 | 3,420 | +25.61(+5.12%) |
Feb 13, 2024 | 505.00 | 505.00 | 491.50 | 500.00 | 115 | -18.90(-3.64%) |
Feb 12, 2024 | 502.44 | 518.90 | 502.44 | 518.90 | 26 | +6.90(+1.35%) |
Feb 09, 2024 | 503.90 | 515.40 | 502.60 | 512.00 | 100 | +3.00(+0.59%) |
Feb 08, 2024 | 506.60 | 516.96 | 501.00 | 509.00 | 124 | +10.50(+2.11%) |
Feb 07, 2024 | 508.92 | 508.92 | 493.15 | 498.50 | 40,546 | -12.50(-2.45%) |
Feb 06, 2024 | 512.90 | 521.07 | 507.08 | 511.00 | 834 | -4.95(-0.96%) |
Feb 05, 2024 | 515.95 | 515.95 | 502.00 | 515.95 | 280 | +14.95(+2.98%) |
Feb 02, 2024 | 505.00 | 505.00 | 490.85 | 501.00 | 215 | -4.00(-0.79%) |
Feb 01, 2024 | 503.79 | 505.00 | 489.80 | 505.00 | 842 | +16.07(+3.29%) |
Jan 31, 2024 | 492.90 | 504.35 | 488.93 | 488.93 | 255 | -7.57(-1.52%) |
Jan 30, 2024 | 508.30 | 508.50 | 495.60 | 496.50 | 37 | -9.89(-1.95%) |
Jan 29, 2024 | 500.31 | 511.40 | 498.00 | 506.39 | 648 | +17.39(+3.56%) |
Jan 26, 2024 | 491.40 | 497.02 | 485.06 | 489.00 | 342 | +66.05(+15.62%) |
Jan 25, 2024 | 439.00 | 439.00 | 422.95 | 422.95 | 247 | -24.05(-5.38%) |
Jan 24, 2024 | 446.05 | 447.00 | 434.90 | 447.00 | 200 | +24.00(+5.67%) |
Jan 23, 2024 | 432.75 | 435.00 | 423.00 | 423.00 | 13,346 | +0.25(+0.06%) |
Jan 22, 2024 | 428.05 | 433.20 | 422.75 | 422.75 | 1,317 | -1.25(-0.29%) |
Jan 19, 2024 | 416.65 | 424.00 | 409.00 | 424.00 | 504 | +2.00(+0.47%) |
Jan 18, 2024 | 428.15 | 428.15 | 413.40 | 422.00 | 1,251 | +3.50(+0.84%) |
Jan 17, 2024 | 412.90 | 418.50 | 409.54 | 418.50 | 374 | -12.00(-2.79%) |
Jan 16, 2024 | 430.75 | 435.65 | 424.75 | 430.50 | 2,648 | +3.30(+0.77%) |
Jan 12, 2024 | 430.85 | 437.75 | 427.20 | 427.20 | 10,527 | -0.45(-0.11%) |
Jan 11, 2024 | 434.48 | 437.43 | 426.30 | 427.65 | 633 | +5.30(+1.25%) |
Jan 10, 2024 | 428.75 | 433.15 | 422.35 | 422.35 | 635 | +6.60(+1.59%) |
Jan 09, 2024 | 410.30 | 425.75 | 410.30 | 415.75 | 255 | +1.75(+0.42%) |
Jan 08, 2024 | 404.75 | 415.50 | 404.75 | 414.00 | 1,776 | +9.00(+2.22%) |
Jan 05, 2024 | 406.70 | 410.20 | 401.20 | 405.00 | 1,678 | -12.70(-3.04%) |
Jan 04, 2024 | 413.25 | 418.38 | 406.00 | 417.70 | 801 | +12.05(+2.97%) |
Jan 03, 2024 | 411.41 | 416.20 | 405.25 | 405.65 | 442 | -7.55(-1.83%) |
Jan 02, 2024 | 412.50 | 421.50 | 412.50 | 413.20 | 3,033 | -5.80(-1.38%) |
Dec 29, 2023 | 417.95 | 425.75 | 414.85 | 419.00 | 533 | +0.00(+0.00%) |
Dec 28, 2023 | 424.85 | 425.70 | 411.85 | 419.00 | 348 | +3.00(+0.72%) |
Dec 27, 2023 | 425.86 | 425.86 | 411.30 | 416.00 | 432 | +6.49(+1.58%) |
Dec 26, 2023 | 409.51 | 418.00 | 409.51 | 409.51 | 1,217 | +9.06(+2.26%) |
Dec 22, 2023 | 423.95 | 424.62 | 400.45 | 400.45 | 1,064 | -1.55(-0.39%) |
Dec 21, 2023 | 406.05 | 412.67 | 390.00 | 402.00 | 821 | -8.27(-2.02%) |
Dec 20, 2023 | 393.13 | 410.31 | 387.30 | 410.27 | 353 | +5.17(+1.28%) |
Dec 19, 2023 | 414.05 | 415.29 | 395.35 | 405.10 | 1,068 | +12.10(+3.08%) |
Dec 18, 2023 | 396.43 | 399.75 | 389.00 | 393.00 | 1,504 | +3.40(+0.87%) |
Dec 15, 2023 | 391.00 | 398.40 | 388.50 | 389.60 | 1,044 | +8.10(+2.12%) |
Dec 14, 2023 | 382.80 | 389.85 | 379.80 | 381.50 | 1,493 | +7.00(+1.87%) |
Dec 13, 2023 | 369.25 | 375.90 | 369.20 | 374.50 | 1,236 | +2.00(+0.54%) |
Dec 12, 2023 | 367.50 | 377.35 | 367.50 | 372.50 | 853 | +3.50(+0.95%) |
Dec 11, 2023 | 365.65 | 374.05 | 365.16 | 369.00 | 1,867 | +0.05(+0.01%) |
Dec 08, 2023 | 370.20 | 377.95 | 368.95 | 368.95 | 980 | -5.55(-1.48%) |
Dec 07, 2023 | 371.25 | 382.50 | 369.00 | 374.50 | 1,240 | -5.50(-1.45%) |
Dec 06, 2023 | 379.10 | 388.00 | 377.00 | 380.00 | 946 | -2.00(-0.52%) |
Dec 05, 2023 | 378.35 | 386.50 | 375.00 | 382.00 | 1,698 | +11.00(+2.96%) |
Dec 04, 2023 | 371.15 | 381.80 | 370.70 | 371.00 | 2,004 | -13.00(-3.39%) |