Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 705.01 | 721.24 | 694.83 | 718.69 | 861,035 | +9.45(+1.33%) |
Feb 28, 2024 | 700.68 | 713.10 | 698.87 | 709.24 | 267,130 | +1.28(+0.18%) |
Feb 27, 2024 | 724.20 | 727.15 | 705.83 | 707.96 | 302,462 | -15.57(-2.15%) |
Feb 26, 2024 | 728.08 | 730.71 | 722.26 | 723.53 | 302,772 | +3.75(+0.52%) |
Feb 23, 2024 | 735.18 | 740.32 | 711.63 | 719.78 | 565,312 | -20.13(-2.72%) |
Feb 22, 2024 | 744.83 | 748.59 | 736.44 | 739.91 | 661,060 | +27.33(+3.84%) |
Feb 21, 2024 | 695.29 | 712.71 | 694.47 | 712.58 | 478,019 | +1.60(+0.22%) |
Feb 20, 2024 | 718.65 | 718.65 | 697.13 | 710.98 | 467,573 | -18.15(-2.49%) |
Feb 16, 2024 | 734.28 | 746.78 | 719.52 | 729.13 | 373,671 | -3.81(-0.52%) |
Feb 15, 2024 | 747.21 | 748.58 | 722.64 | 732.94 | 601,196 | -10.84(-1.46%) |
Feb 14, 2024 | 722.84 | 744.85 | 717.28 | 743.78 | 603,803 | +33.00(+4.64%) |
Feb 13, 2024 | 701.68 | 723.00 | 688.81 | 710.78 | 760,944 | -17.72(-2.43%) |
Feb 12, 2024 | 750.98 | 756.85 | 726.67 | 728.50 | 646,582 | -22.40(-2.98%) |
Feb 09, 2024 | 745.60 | 760.07 | 735.84 | 750.90 | 663,168 | +15.21(+2.07%) |
Feb 08, 2024 | 678.73 | 758.57 | 678.20 | 735.69 | 1,661,623 | +91.49(+14.20%) |
Feb 07, 2024 | 640.27 | 654.65 | 629.01 | 644.20 | 860,865 | +12.41(+1.96%) |
Feb 06, 2024 | 649.41 | 649.41 | 621.79 | 631.79 | 557,246 | -13.21(-2.05%) |
Feb 05, 2024 | 639.80 | 651.64 | 631.13 | 645.00 | 517,881 | +10.33(+1.63%) |
Feb 02, 2024 | 613.57 | 636.40 | 610.73 | 634.67 | 481,992 | +21.69(+3.54%) |
Feb 01, 2024 | 605.86 | 616.01 | 593.25 | 612.98 | 430,061 | +11.39(+1.89%) |
Jan 31, 2024 | 603.87 | 616.51 | 598.51 | 601.59 | 440,055 | -10.68(-1.74%) |
Jan 30, 2024 | 618.40 | 624.76 | 605.54 | 612.27 | 307,734 | -6.35(-1.03%) |
Jan 29, 2024 | 606.17 | 618.81 | 598.05 | 618.62 | 463,354 | +18.61(+3.10%) |
Jan 26, 2024 | 607.94 | 608.86 | 597.69 | 600.01 | 376,676 | -14.51(-2.36%) |
Jan 25, 2024 | 640.41 | 641.70 | 611.79 | 614.52 | 520,243 | -16.29(-2.58%) |
Jan 24, 2024 | 642.20 | 646.78 | 621.59 | 630.82 | 539,523 | -9.98(-1.56%) |
Jan 23, 2024 | 639.35 | 642.61 | 627.88 | 640.80 | 279,652 | +4.23(+0.66%) |
Jan 22, 2024 | 635.02 | 646.40 | 623.67 | 636.56 | 391,411 | +6.42(+1.02%) |
Jan 19, 2024 | 619.84 | 631.72 | 611.33 | 630.15 | 675,356 | +20.39(+3.34%) |
Jan 18, 2024 | 597.55 | 611.39 | 594.94 | 609.75 | 697,965 | +26.50(+4.54%) |
Jan 17, 2024 | 587.06 | 590.78 | 575.82 | 583.25 | 400,210 | -12.04(-2.02%) |
Jan 16, 2024 | 572.13 | 595.81 | 568.93 | 595.29 | 578,364 | +17.62(+3.05%) |
Jan 12, 2024 | 587.76 | 588.88 | 574.83 | 577.67 | 281,188 | -9.65(-1.64%) |
Jan 11, 2024 | 588.09 | 594.24 | 575.85 | 587.33 | 367,094 | -0.76(-0.13%) |
Jan 10, 2024 | 593.02 | 596.88 | 581.25 | 588.09 | 402,445 | -4.55(-0.77%) |
Jan 09, 2024 | 577.51 | 600.56 | 577.51 | 592.64 | 261,842 | +3.03(+0.51%) |
Jan 08, 2024 | 577.90 | 592.35 | 575.73 | 589.60 | 457,391 | +16.69(+2.91%) |
Jan 05, 2024 | 568.85 | 580.33 | 567.01 | 572.91 | 420,383 | +2.92(+0.51%) |
Jan 04, 2024 | 560.23 | 574.21 | 560.03 | 569.99 | 859,992 | -7.23(-1.25%) |
Jan 03, 2024 | 589.71 | 593.86 | 575.30 | 577.22 | 614,787 | -25.65(-4.26%) |
Jan 02, 2024 | 619.34 | 619.34 | 595.62 | 602.87 | 620,014 | -26.73(-4.25%) |
Dec 29, 2023 | 630.59 | 634.43 | 619.69 | 629.60 | 277,453 | -1.44(-0.23%) |
Dec 28, 2023 | 636.18 | 636.50 | 629.87 | 631.03 | 252,236 | -3.33(-0.53%) |
Dec 27, 2023 | 636.32 | 640.05 | 629.13 | 634.37 | 523,907 | -0.48(-0.08%) |
Dec 26, 2023 | 624.01 | 639.58 | 624.01 | 634.85 | 464,537 | +19.33(+3.14%) |
Dec 22, 2023 | 621.69 | 623.22 | 611.25 | 615.51 | 486,155 | -4.08(-0.66%) |
Dec 21, 2023 | 622.94 | 624.79 | 612.93 | 619.59 | 802,290 | +10.66(+1.75%) |
Dec 20, 2023 | 630.20 | 633.29 | 607.87 | 608.93 | 586,609 | -24.15(-3.81%) |
Dec 19, 2023 | 636.84 | 641.55 | 628.20 | 633.07 | 294,238 | +0.93(+0.15%) |
Dec 18, 2023 | 632.74 | 636.44 | 620.27 | 632.15 | 321,751 | +1.02(+0.16%) |
Dec 15, 2023 | 632.17 | 644.89 | 628.59 | 631.13 | 860,150 | -4.07(-0.64%) |
Dec 14, 2023 | 613.18 | 637.57 | 612.64 | 635.20 | 923,571 | +28.57(+4.71%) |
Dec 13, 2023 | 593.95 | 614.99 | 592.02 | 606.62 | 464,287 | +12.86(+2.17%) |
Dec 12, 2023 | 590.96 | 596.93 | 585.53 | 593.77 | 341,016 | +3.41(+0.58%) |
Dec 11, 2023 | 577.19 | 591.55 | 575.96 | 590.36 | 428,560 | +16.61(+2.90%) |
Dec 08, 2023 | 564.21 | 578.70 | 564.21 | 573.75 | 298,787 | +7.20(+1.27%) |
Dec 07, 2023 | 556.06 | 569.17 | 554.71 | 566.54 | 304,322 | +14.21(+2.57%) |
Dec 06, 2023 | 563.00 | 569.94 | 551.37 | 552.33 | 266,618 | +0.85(+0.15%) |
Dec 05, 2023 | 551.25 | 558.12 | 547.49 | 551.48 | 260,380 | -6.13(-1.10%) |
Dec 04, 2023 | 550.40 | 558.61 | 544.04 | 557.61 | 401,118 | -0.07(-0.01%) |