Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 515.46 | 519.02 | 512.22 | 517.79 | 1,035,629 | +4.91(+0.96%) |
Feb 28, 2024 | 513.46 | 514.20 | 510.97 | 512.88 | 261,738 | -2.39(-0.46%) |
Feb 27, 2024 | 516.19 | 516.19 | 511.70 | 515.27 | 280,187 | +0.75(+0.15%) |
Feb 26, 2024 | 515.58 | 517.02 | 513.55 | 514.52 | 306,471 | +1.34(+0.26%) |
Feb 23, 2024 | 518.17 | 519.45 | 511.50 | 513.18 | 345,914 | -1.74(-0.34%) |
Feb 22, 2024 | 511.51 | 516.18 | 510.31 | 514.92 | 745,350 | +16.22(+3.25%) |
Feb 21, 2024 | 497.72 | 498.70 | 493.53 | 498.70 | 635,200 | -4.29(-0.85%) |
Feb 20, 2024 | 505.90 | 507.16 | 497.74 | 502.99 | 553,219 | -6.01(-1.18%) |
Feb 16, 2024 | 515.27 | 516.22 | 508.36 | 509.00 | 391,777 | -5.45(-1.06%) |
Feb 15, 2024 | 516.09 | 516.15 | 511.18 | 514.45 | 342,854 | -0.40(-0.08%) |
Feb 14, 2024 | 512.50 | 515.21 | 509.22 | 514.85 | 589,948 | +6.79(+1.34%) |
Feb 13, 2024 | 505.98 | 511.82 | 504.17 | 508.06 | 877,696 | -10.13(-1.95%) |
Feb 12, 2024 | 521.54 | 523.63 | 517.39 | 518.19 | 525,787 | -3.25(-0.62%) |
Feb 09, 2024 | 516.67 | 522.09 | 515.81 | 521.44 | 509,694 | +7.79(+1.52%) |
Feb 08, 2024 | 511.72 | 515.00 | 511.06 | 513.65 | 396,070 | +2.59(+0.51%) |
Feb 07, 2024 | 508.11 | 511.17 | 505.75 | 511.06 | 393,983 | +6.52(+1.29%) |
Feb 06, 2024 | 506.67 | 507.03 | 500.65 | 504.54 | 368,334 | -0.86(-0.17%) |
Feb 05, 2024 | 506.96 | 507.41 | 500.58 | 505.40 | 422,934 | +0.24(+0.05%) |
Feb 02, 2024 | 496.91 | 506.58 | 496.30 | 505.16 | 515,092 | +4.88(+0.98%) |
Feb 01, 2024 | 496.41 | 501.06 | 495.48 | 500.28 | 492,147 | +6.37(+1.29%) |
Jan 31, 2024 | 500.12 | 502.00 | 493.90 | 493.91 | 811,512 | -10.47(-2.08%) |
Jan 30, 2024 | 509.08 | 509.92 | 503.34 | 504.38 | 630,671 | -4.90(-0.96%) |
Jan 29, 2024 | 504.54 | 509.29 | 503.81 | 509.28 | 411,654 | +5.88(+1.17%) |
Jan 26, 2024 | 506.14 | 508.11 | 502.73 | 503.40 | 385,185 | -5.28(-1.04%) |
Jan 25, 2024 | 511.74 | 513.77 | 506.35 | 508.68 | 466,179 | +1.21(+0.24%) |
Jan 24, 2024 | 508.69 | 512.94 | 506.92 | 507.47 | 627,682 | +2.42(+0.48%) |
Jan 23, 2024 | 503.87 | 505.45 | 501.19 | 505.05 | 484,092 | +2.09(+0.42%) |
Jan 22, 2024 | 503.29 | 505.99 | 501.45 | 502.96 | 618,787 | +3.26(+0.65%) |
Jan 19, 2024 | 492.22 | 499.82 | 491.01 | 499.70 | 807,640 | +10.62(+2.17%) |
Jan 18, 2024 | 485.96 | 489.25 | 483.59 | 489.08 | 499,145 | +9.33(+1.94%) |
Jan 17, 2024 | 478.38 | 479.95 | 473.89 | 479.75 | 379,753 | -2.64(-0.55%) |
Jan 16, 2024 | 480.13 | 484.23 | 477.91 | 482.39 | 490,589 | +0.71(+0.15%) |
Jan 12, 2024 | 481.61 | 483.44 | 479.69 | 481.68 | 449,936 | +1.07(+0.22%) |
Jan 11, 2024 | 481.12 | 483.05 | 473.89 | 480.61 | 749,186 | +1.68(+0.35%) |
Jan 10, 2024 | 474.90 | 479.84 | 473.80 | 478.93 | 362,128 | +4.03(+0.85%) |
Jan 09, 2024 | 470.70 | 476.06 | 469.50 | 474.90 | 344,879 | +0.84(+0.18%) |
Jan 08, 2024 | 464.53 | 474.25 | 464.21 | 474.06 | 645,338 | +11.77(+2.55%) |
Jan 05, 2024 | 462.23 | 466.00 | 460.48 | 462.29 | 436,422 | +0.11(+0.02%) |
Jan 04, 2024 | 461.73 | 465.68 | 461.73 | 462.18 | 523,820 | -2.80(-0.60%) |
Jan 03, 2024 | 466.79 | 468.82 | 464.54 | 464.98 | 1,375,153 | -6.31(-1.34%) |
Jan 02, 2024 | 477.67 | 477.81 | 468.21 | 471.29 | 621,440 | -12.71(-2.63%) |
Dec 29, 2023 | 486.98 | 487.60 | 481.91 | 484.00 | 533,140 | -2.79(-0.57%) |
Dec 28, 2023 | 487.46 | 487.84 | 486.35 | 486.79 | 320,463 | +0.32(+0.07%) |
Dec 27, 2023 | 486.22 | 487.14 | 484.18 | 486.47 | 638,910 | +0.47(+0.10%) |
Dec 26, 2023 | 484.59 | 487.08 | 484.30 | 486.00 | 318,946 | +2.39(+0.49%) |
Dec 22, 2023 | 484.54 | 485.10 | 481.30 | 483.61 | 395,239 | +0.47(+0.10%) |
Dec 21, 2023 | 482.00 | 483.92 | 478.74 | 483.14 | 408,360 | +5.92(+1.24%) |
Dec 20, 2023 | 484.22 | 486.32 | 477.17 | 477.22 | 396,956 | -7.78(-1.60%) |
Dec 19, 2023 | 482.69 | 485.00 | 482.52 | 485.00 | 383,258 | +2.46(+0.51%) |
Dec 18, 2023 | 481.06 | 483.67 | 479.33 | 482.54 | 1,246,403 | +1.11(+0.23%) |
Dec 15, 2023 | 478.86 | 483.70 | 478.86 | 481.43 | 554,017 | +2.31(+0.48%) |
Dec 14, 2023 | 479.31 | 482.21 | 475.10 | 479.12 | 596,272 | +0.93(+0.19%) |
Dec 13, 2023 | 473.90 | 479.23 | 472.47 | 478.19 | 593,674 | +5.46(+1.16%) |
Dec 12, 2023 | 468.47 | 472.80 | 467.65 | 472.73 | 342,749 | +2.81(+0.60%) |
Dec 11, 2023 | 465.24 | 470.00 | 464.33 | 469.93 | 699,750 | +3.21(+0.69%) |
Dec 08, 2023 | 461.51 | 467.12 | 461.24 | 466.71 | 323,732 | +4.13(+0.89%) |
Dec 07, 2023 | 459.32 | 463.19 | 458.21 | 462.58 | 384,455 | +4.94(+1.08%) |
Dec 06, 2023 | 464.10 | 464.43 | 457.30 | 457.64 | 321,288 | -4.01(-0.87%) |
Dec 05, 2023 | 457.04 | 462.09 | 457.04 | 461.65 | 899,297 | +2.49(+0.54%) |
Dec 04, 2023 | 459.68 | 459.68 | 454.02 | 459.16 | 408,556 | -4.72(-1.02%) |