Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 569.79 | 570.34 | 560.84 | 560.97 | 432,232 | -6.94(-1.22%) |
Feb 28, 2024 | 554.86 | 568.20 | 554.31 | 567.91 | 429,680 | +10.07(+1.81%) |
Feb 27, 2024 | 567.78 | 567.78 | 557.62 | 557.84 | 413,521 | -10.09(-1.78%) |
Feb 26, 2024 | 569.25 | 574.13 | 567.62 | 567.93 | 398,439 | -1.04(-0.18%) |
Feb 23, 2024 | 568.49 | 571.18 | 566.07 | 568.97 | 410,415 | +3.50(+0.62%) |
Feb 22, 2024 | 563.79 | 569.51 | 560.12 | 565.47 | 482,187 | +9.82(+1.77%) |
Feb 21, 2024 | 554.50 | 559.74 | 549.57 | 555.65 | 501,065 | -0.91(-0.16%) |
Feb 20, 2024 | 559.38 | 560.25 | 551.18 | 556.56 | 903,801 | -12.19(-2.14%) |
Feb 16, 2024 | 573.25 | 578.38 | 568.07 | 568.75 | 327,828 | -6.97(-1.21%) |
Feb 15, 2024 | 573.64 | 578.01 | 571.32 | 575.72 | 386,344 | +4.52(+0.79%) |
Feb 14, 2024 | 579.04 | 579.04 | 567.01 | 571.20 | 444,639 | -2.80(-0.49%) |
Feb 13, 2024 | 578.38 | 580.65 | 569.20 | 574.00 | 404,523 | -14.54(-2.47%) |
Feb 12, 2024 | 591.27 | 595.13 | 587.77 | 588.54 | 486,472 | -2.22(-0.38%) |
Feb 09, 2024 | 583.75 | 592.58 | 582.87 | 590.76 | 337,165 | +6.90(+1.18%) |
Feb 08, 2024 | 584.79 | 586.84 | 579.63 | 583.87 | 525,027 | -5.12(-0.87%) |
Feb 07, 2024 | 583.45 | 589.84 | 576.74 | 588.98 | 476,686 | +8.61(+1.48%) |
Feb 06, 2024 | 585.29 | 585.29 | 577.72 | 580.37 | 470,392 | -1.39(-0.24%) |
Feb 05, 2024 | 589.20 | 590.73 | 580.80 | 581.76 | 717,386 | -9.64(-1.63%) |
Feb 02, 2024 | 601.67 | 602.89 | 589.02 | 591.40 | 578,496 | -11.21(-1.86%) |
Feb 01, 2024 | 597.27 | 602.61 | 582.78 | 602.61 | 788,090 | +5.66(+0.95%) |
Jan 31, 2024 | 598.32 | 610.82 | 594.96 | 596.95 | 820,053 | -3.61(-0.60%) |
Jan 30, 2024 | 578.52 | 615.66 | 578.52 | 600.56 | 1,310,960 | +51.15(+9.31%) |
Jan 29, 2024 | 540.87 | 549.94 | 540.87 | 549.41 | 684,044 | +1.65(+0.30%) |
Jan 26, 2024 | 555.53 | 557.77 | 542.84 | 547.76 | 563,135 | -5.46(-0.99%) |
Jan 25, 2024 | 557.12 | 558.03 | 547.82 | 553.22 | 510,301 | -3.68(-0.66%) |
Jan 24, 2024 | 566.20 | 566.20 | 556.53 | 556.90 | 292,305 | -5.33(-0.95%) |
Jan 23, 2024 | 565.05 | 569.59 | 561.30 | 562.23 | 363,320 | -2.41(-0.43%) |
Jan 22, 2024 | 555.27 | 568.01 | 554.62 | 564.64 | 457,255 | +12.25(+2.22%) |
Jan 19, 2024 | 549.86 | 554.73 | 543.52 | 552.38 | 381,078 | +7.45(+1.37%) |
Jan 18, 2024 | 549.81 | 552.72 | 537.85 | 544.93 | 616,799 | +8.28(+1.54%) |
Jan 17, 2024 | 530.51 | 537.79 | 523.99 | 536.66 | 541,141 | -4.30(-0.79%) |
Jan 16, 2024 | 539.56 | 542.00 | 534.58 | 540.96 | 606,109 | -2.98(-0.55%) |
Jan 12, 2024 | 553.75 | 554.45 | 540.79 | 543.94 | 309,490 | -4.81(-0.88%) |
Jan 11, 2024 | 548.24 | 553.23 | 544.58 | 548.74 | 870,021 | +3.61(+0.66%) |
Jan 10, 2024 | 540.12 | 545.30 | 536.50 | 545.13 | 244,102 | +6.89(+1.28%) |
Jan 09, 2024 | 536.33 | 545.17 | 536.32 | 538.24 | 359,186 | -3.39(-0.63%) |
Jan 08, 2024 | 540.41 | 541.74 | 534.57 | 541.63 | 348,390 | +5.09(+0.95%) |
Jan 05, 2024 | 554.65 | 558.64 | 534.86 | 536.55 | 448,340 | -21.61(-3.87%) |
Jan 04, 2024 | 545.81 | 560.75 | 545.81 | 558.16 | 369,636 | +9.82(+1.79%) |
Jan 03, 2024 | 551.37 | 551.37 | 543.32 | 548.33 | 419,750 | -5.91(-1.07%) |
Jan 02, 2024 | 558.48 | 559.95 | 549.55 | 554.25 | 371,570 | -9.82(-1.74%) |
Dec 29, 2023 | 567.85 | 571.72 | 562.28 | 564.07 | 272,253 | -4.94(-0.87%) |
Dec 28, 2023 | 565.35 | 571.58 | 565.32 | 569.01 | 245,946 | +4.97(+0.88%) |
Dec 27, 2023 | 560.00 | 565.34 | 560.00 | 564.04 | 195,550 | +4.34(+0.78%) |
Dec 26, 2023 | 560.71 | 561.78 | 556.88 | 559.70 | 145,910 | -1.01(-0.18%) |
Dec 22, 2023 | 553.20 | 561.12 | 553.20 | 560.71 | 385,943 | +9.23(+1.67%) |
Dec 21, 2023 | 542.91 | 551.88 | 539.81 | 551.48 | 318,121 | +12.80(+2.38%) |
Dec 20, 2023 | 540.21 | 554.23 | 538.63 | 538.67 | 338,425 | -2.34(-0.43%) |
Dec 19, 2023 | 533.51 | 542.72 | 533.31 | 541.01 | 351,937 | +9.64(+1.81%) |
Dec 18, 2023 | 530.33 | 534.92 | 523.79 | 531.37 | 565,806 | +1.28(+0.24%) |
Dec 15, 2023 | 540.00 | 540.00 | 527.01 | 530.10 | 648,076 | -10.50(-1.94%) |
Dec 14, 2023 | 549.71 | 558.30 | 537.05 | 540.60 | 511,902 | -4.25(-0.78%) |
Dec 13, 2023 | 533.22 | 545.44 | 527.62 | 544.84 | 698,187 | +20.29(+3.87%) |
Dec 12, 2023 | 517.51 | 524.78 | 511.61 | 524.55 | 320,292 | +9.38(+1.82%) |
Dec 11, 2023 | 506.29 | 516.98 | 506.29 | 515.17 | 325,317 | +9.90(+1.96%) |
Dec 08, 2023 | 505.62 | 507.64 | 498.61 | 505.26 | 349,266 | -1.75(-0.35%) |
Dec 07, 2023 | 515.55 | 517.01 | 505.96 | 507.02 | 344,379 | -6.65(-1.29%) |
Dec 06, 2023 | 525.45 | 526.50 | 513.56 | 513.67 | 360,453 | -8.30(-1.59%) |
Dec 05, 2023 | 521.65 | 523.11 | 515.66 | 521.97 | 196,293 | -2.05(-0.39%) |
Dec 04, 2023 | 523.28 | 531.01 | 520.56 | 524.02 | 259,876 | -2.20(-0.42%) |