Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 886.17 | 888.54 | 876.83 | 879.52 | 711,441 | -3.02(-0.34%) |
Feb 28, 2024 | 864.03 | 884.04 | 861.82 | 882.54 | 441,858 | +18.62(+2.16%) |
Feb 27, 2024 | 873.14 | 873.14 | 860.36 | 863.92 | 367,154 | -0.31(-0.04%) |
Feb 26, 2024 | 870.42 | 878.26 | 864.22 | 864.22 | 386,213 | -4.60(-0.53%) |
Feb 23, 2024 | 872.00 | 872.47 | 865.58 | 868.82 | 314,520 | +1.45(+0.17%) |
Feb 22, 2024 | 855.10 | 869.94 | 855.10 | 867.37 | 524,164 | +15.85(+1.86%) |
Feb 21, 2024 | 838.28 | 853.07 | 833.33 | 851.53 | 455,627 | +9.84(+1.17%) |
Feb 20, 2024 | 842.07 | 850.51 | 835.90 | 841.69 | 576,835 | -1.47(-0.17%) |
Feb 16, 2024 | 850.31 | 860.66 | 837.28 | 843.16 | 855,171 | -18.45(-2.14%) |
Feb 15, 2024 | 826.19 | 868.34 | 825.86 | 861.61 | 780,743 | +41.52(+5.06%) |
Feb 14, 2024 | 819.97 | 827.13 | 812.54 | 820.10 | 583,520 | +0.13(+0.02%) |
Feb 13, 2024 | 824.76 | 824.76 | 813.61 | 819.97 | 455,611 | -17.04(-2.04%) |
Feb 12, 2024 | 845.36 | 845.47 | 832.53 | 837.00 | 441,121 | -5.69(-0.68%) |
Feb 09, 2024 | 843.21 | 843.74 | 832.00 | 842.70 | 400,371 | +0.42(+0.05%) |
Feb 08, 2024 | 827.43 | 846.60 | 827.43 | 842.27 | 414,613 | +8.47(+1.02%) |
Feb 07, 2024 | 830.83 | 835.76 | 822.19 | 833.80 | 356,395 | +8.59(+1.04%) |
Feb 06, 2024 | 829.78 | 833.12 | 822.64 | 825.22 | 507,593 | +1.58(+0.19%) |
Feb 05, 2024 | 821.55 | 829.63 | 817.99 | 823.64 | 377,839 | -6.95(-0.84%) |
Feb 02, 2024 | 832.54 | 833.90 | 816.28 | 830.59 | 464,929 | -2.82(-0.34%) |
Feb 01, 2024 | 813.91 | 835.04 | 812.20 | 833.41 | 543,799 | +16.31(+2.00%) |
Jan 31, 2024 | 832.50 | 833.92 | 816.49 | 817.10 | 549,018 | -11.63(-1.40%) |
Jan 30, 2024 | 816.84 | 833.73 | 814.55 | 828.73 | 699,666 | +9.67(+1.18%) |
Jan 29, 2024 | 797.58 | 819.85 | 797.58 | 819.06 | 532,743 | +20.46(+2.56%) |
Jan 26, 2024 | 808.09 | 808.09 | 794.51 | 798.60 | 417,997 | -4.26(-0.53%) |
Jan 25, 2024 | 793.60 | 811.22 | 790.67 | 802.86 | 581,023 | +19.78(+2.53%) |
Jan 24, 2024 | 797.23 | 797.23 | 781.88 | 783.08 | 471,766 | -3.59(-0.46%) |
Jan 23, 2024 | 797.33 | 800.03 | 784.51 | 786.67 | 267,184 | -3.35(-0.42%) |
Jan 22, 2024 | 792.16 | 803.80 | 789.99 | 790.02 | 414,987 | -0.41(-0.05%) |
Jan 19, 2024 | 782.12 | 793.82 | 777.94 | 790.44 | 524,177 | +8.81(+1.13%) |
Jan 18, 2024 | 789.98 | 789.99 | 775.81 | 781.62 | 616,401 | -5.04(-0.64%) |
Jan 17, 2024 | 796.13 | 801.02 | 778.76 | 786.66 | 372,226 | -19.95(-2.47%) |
Jan 16, 2024 | 807.09 | 813.39 | 802.58 | 806.62 | 328,208 | +4.04(+0.50%) |
Jan 12, 2024 | 797.21 | 803.35 | 794.73 | 802.58 | 288,063 | +13.77(+1.75%) |
Jan 11, 2024 | 789.15 | 795.02 | 787.47 | 788.81 | 198,111 | -3.30(-0.42%) |
Jan 10, 2024 | 791.72 | 796.02 | 784.86 | 792.11 | 225,709 | +5.61(+0.71%) |
Jan 09, 2024 | 786.02 | 791.22 | 781.96 | 786.50 | 330,029 | -4.50(-0.57%) |
Jan 08, 2024 | 776.82 | 792.41 | 775.02 | 791.00 | 380,330 | +14.64(+1.89%) |
Jan 05, 2024 | 782.47 | 786.68 | 774.51 | 776.36 | 352,837 | -6.39(-0.82%) |
Jan 04, 2024 | 783.87 | 788.89 | 778.77 | 782.75 | 381,897 | -1.60(-0.20%) |
Jan 03, 2024 | 792.55 | 795.69 | 780.98 | 784.34 | 309,104 | -13.77(-1.72%) |
Jan 02, 2024 | 790.49 | 800.28 | 787.84 | 798.11 | 314,751 | +5.01(+0.63%) |
Dec 29, 2023 | 786.49 | 798.51 | 786.49 | 793.10 | 317,783 | -8.57(-1.07%) |
Dec 28, 2023 | 797.12 | 802.17 | 795.45 | 801.66 | 222,965 | +7.11(+0.89%) |
Dec 27, 2023 | 789.75 | 795.54 | 789.75 | 794.55 | 235,218 | +2.69(+0.34%) |
Dec 26, 2023 | 785.36 | 793.38 | 785.36 | 791.86 | 168,972 | +4.39(+0.56%) |
Dec 22, 2023 | 793.18 | 797.79 | 783.03 | 787.47 | 226,186 | -1.89(-0.24%) |
Dec 21, 2023 | 786.41 | 789.66 | 779.78 | 789.36 | 465,048 | +7.06(+0.90%) |
Dec 20, 2023 | 801.51 | 801.51 | 781.78 | 782.30 | 387,373 | -14.83(-1.86%) |
Dec 19, 2023 | 793.54 | 798.25 | 791.36 | 797.13 | 436,607 | +3.69(+0.47%) |
Dec 18, 2023 | 799.04 | 800.47 | 784.05 | 793.44 | 517,981 | +1.98(+0.25%) |
Dec 15, 2023 | 788.26 | 797.45 | 783.19 | 791.46 | 1,116,605 | -1.54(-0.19%) |
Dec 14, 2023 | 806.40 | 806.40 | 787.41 | 793.00 | 656,462 | -4.25(-0.53%) |
Dec 13, 2023 | 792.28 | 798.26 | 784.13 | 797.25 | 790,284 | +6.65(+0.84%) |
Dec 12, 2023 | 785.01 | 794.68 | 778.12 | 790.60 | 388,750 | +5.59(+0.71%) |
Dec 11, 2023 | 782.73 | 788.19 | 774.62 | 785.01 | 451,731 | -4.52(-0.57%) |
Dec 08, 2023 | 792.13 | 796.19 | 783.98 | 789.53 | 571,660 | -8.21(-1.03%) |
Dec 07, 2023 | 796.88 | 802.56 | 791.66 | 797.74 | 372,908 | +1.78(+0.22%) |
Dec 06, 2023 | 810.30 | 811.40 | 795.40 | 795.96 | 348,275 | -12.98(-1.60%) |
Dec 05, 2023 | 807.48 | 809.89 | 800.55 | 808.94 | 388,044 | -0.84(-0.10%) |
Dec 04, 2023 | 805.24 | 811.09 | 802.76 | 809.78 | 486,905 | -2.06(-0.25%) |