Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 615.28 | 619.85 | 609.43 | 618.81 | 616,259 | +6.12(+1.00%) |
Feb 28, 2024 | 611.42 | 617.00 | 605.60 | 612.69 | 266,044 | -2.92(-0.47%) |
Feb 27, 2024 | 611.84 | 621.06 | 609.04 | 615.61 | 349,645 | +8.65(+1.43%) |
Feb 26, 2024 | 609.54 | 614.25 | 600.89 | 606.96 | 225,172 | +1.55(+0.26%) |
Feb 23, 2024 | 605.80 | 610.22 | 601.26 | 605.41 | 243,989 | +5.06(+0.84%) |
Feb 22, 2024 | 605.89 | 609.98 | 600.08 | 600.35 | 380,931 | +11.12(+1.89%) |
Feb 21, 2024 | 581.39 | 591.34 | 578.06 | 589.23 | 467,575 | -6.11(-1.03%) |
Feb 20, 2024 | 600.00 | 607.98 | 589.59 | 595.34 | 564,465 | -18.16(-2.96%) |
Feb 16, 2024 | 603.10 | 618.77 | 596.95 | 613.50 | 789,990 | +4.54(+0.75%) |
Feb 15, 2024 | 644.00 | 646.56 | 601.35 | 608.96 | 1,446,356 | -20.68(-3.28%) |
Feb 14, 2024 | 613.74 | 631.45 | 606.99 | 629.64 | 891,457 | +25.73(+4.26%) |
Feb 13, 2024 | 590.52 | 613.34 | 588.04 | 603.91 | 577,079 | -13.16(-2.13%) |
Feb 12, 2024 | 639.52 | 641.01 | 611.26 | 617.07 | 616,267 | -29.56(-4.57%) |
Feb 09, 2024 | 635.03 | 660.00 | 635.00 | 646.63 | 540,585 | +17.94(+2.85%) |
Feb 08, 2024 | 613.06 | 629.45 | 613.06 | 628.69 | 392,303 | +18.84(+3.09%) |
Feb 07, 2024 | 610.00 | 615.39 | 597.59 | 609.85 | 387,151 | +3.92(+0.65%) |
Feb 06, 2024 | 608.02 | 608.13 | 596.86 | 605.93 | 307,881 | +3.08(+0.51%) |
Feb 05, 2024 | 607.94 | 611.80 | 593.59 | 602.85 | 396,566 | -9.54(-1.56%) |
Feb 02, 2024 | 610.00 | 615.72 | 599.25 | 612.39 | 443,908 | -0.58(-0.09%) |
Feb 01, 2024 | 614.06 | 621.99 | 605.11 | 612.97 | 436,474 | +1.97(+0.32%) |
Jan 31, 2024 | 614.37 | 623.16 | 602.82 | 611.00 | 518,796 | -12.98(-2.08%) |
Jan 30, 2024 | 610.04 | 635.74 | 610.00 | 623.98 | 812,962 | +14.04(+2.30%) |
Jan 29, 2024 | 591.07 | 610.36 | 591.07 | 609.94 | 429,766 | +21.20(+3.60%) |
Jan 26, 2024 | 583.79 | 595.00 | 581.57 | 588.74 | 198,472 | +3.01(+0.51%) |
Jan 25, 2024 | 592.15 | 596.51 | 578.34 | 585.73 | 264,856 | +0.03(+0.01%) |
Jan 24, 2024 | 598.08 | 599.65 | 585.19 | 585.70 | 255,158 | -5.27(-0.89%) |
Jan 23, 2024 | 592.30 | 595.22 | 583.06 | 590.97 | 334,092 | +0.72(+0.12%) |
Jan 22, 2024 | 589.00 | 598.00 | 582.74 | 590.25 | 352,457 | +8.85(+1.52%) |
Jan 19, 2024 | 579.39 | 582.67 | 570.80 | 581.40 | 336,096 | +7.49(+1.31%) |
Jan 18, 2024 | 571.42 | 574.83 | 561.56 | 573.91 | 318,625 | +9.82(+1.74%) |
Jan 17, 2024 | 560.66 | 565.15 | 546.48 | 564.09 | 316,641 | -1.53(-0.27%) |
Jan 16, 2024 | 555.84 | 565.64 | 553.35 | 565.62 | 286,574 | +4.27(+0.76%) |
Jan 12, 2024 | 572.51 | 573.98 | 561.00 | 561.35 | 284,366 | -8.98(-1.57%) |
Jan 11, 2024 | 576.84 | 576.84 | 559.90 | 570.33 | 287,188 | +0.44(+0.08%) |
Jan 10, 2024 | 573.24 | 577.99 | 565.99 | 569.89 | 301,455 | +5.59(+0.99%) |
Jan 09, 2024 | 555.36 | 570.78 | 554.12 | 564.30 | 348,547 | +7.13(+1.28%) |
Jan 08, 2024 | 547.36 | 560.67 | 543.99 | 557.17 | 325,366 | +19.33(+3.59%) |
Jan 05, 2024 | 527.66 | 544.41 | 527.00 | 537.84 | 384,748 | +7.59(+1.43%) |
Jan 04, 2024 | 530.93 | 541.08 | 529.52 | 530.25 | 333,907 | -3.02(-0.57%) |
Jan 03, 2024 | 538.81 | 545.28 | 528.62 | 533.27 | 558,922 | -14.59(-2.66%) |
Jan 02, 2024 | 572.94 | 574.09 | 540.28 | 547.86 | 738,815 | -32.68(-5.63%) |
Dec 29, 2023 | 587.80 | 592.00 | 580.00 | 580.54 | 258,216 | -8.51(-1.44%) |
Dec 28, 2023 | 585.54 | 593.53 | 579.93 | 589.05 | 281,216 | +3.69(+0.63%) |
Dec 27, 2023 | 585.88 | 588.87 | 581.67 | 585.36 | 206,479 | +0.80(+0.14%) |
Dec 26, 2023 | 580.10 | 586.29 | 575.92 | 584.56 | 241,572 | +4.66(+0.80%) |
Dec 22, 2023 | 578.31 | 584.25 | 573.74 | 579.90 | 281,775 | +1.59(+0.27%) |
Dec 21, 2023 | 573.93 | 580.53 | 570.63 | 578.31 | 340,208 | +13.60(+2.41%) |
Dec 20, 2023 | 561.36 | 576.90 | 558.81 | 564.71 | 577,288 | -2.64(-0.47%) |
Dec 19, 2023 | 562.68 | 574.00 | 562.42 | 567.35 | 341,846 | +3.68(+0.65%) |
Dec 18, 2023 | 555.23 | 566.15 | 553.81 | 563.67 | 291,843 | +5.95(+1.07%) |
Dec 15, 2023 | 555.23 | 565.74 | 550.00 | 557.72 | 644,112 | +4.37(+0.79%) |
Dec 14, 2023 | 540.00 | 556.43 | 539.91 | 553.35 | 845,010 | +19.56(+3.66%) |
Dec 13, 2023 | 527.00 | 537.01 | 518.75 | 533.79 | 424,016 | +6.55(+1.24%) |
Dec 12, 2023 | 512.81 | 528.76 | 505.25 | 527.24 | 575,780 | +25.54(+5.09%) |
Dec 11, 2023 | 500.06 | 507.86 | 497.99 | 501.70 | 214,157 | -0.34(-0.07%) |
Dec 08, 2023 | 488.46 | 506.70 | 485.78 | 502.04 | 392,337 | +10.00(+2.03%) |
Dec 07, 2023 | 495.74 | 497.12 | 490.10 | 492.04 | 292,489 | -5.75(-1.16%) |
Dec 06, 2023 | 503.11 | 508.00 | 497.56 | 497.79 | 298,658 | -5.21(-1.04%) |
Dec 05, 2023 | 502.35 | 507.91 | 496.96 | 503.00 | 284,683 | -3.99(-0.79%) |
Dec 04, 2023 | 512.01 | 517.31 | 506.38 | 506.99 | 598,983 | -9.98(-1.93%) |