Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 567.93 | 568.48 | 559.01 | 559.14 | 433,647 | -6.92(-1.22%) |
Feb 28, 2024 | 553.05 | 566.35 | 552.50 | 566.06 | 431,087 | +10.04(+1.81%) |
Feb 27, 2024 | 565.93 | 565.93 | 555.80 | 556.02 | 414,875 | -10.06(-1.78%) |
Feb 26, 2024 | 567.39 | 572.26 | 565.77 | 566.08 | 399,744 | -1.04(-0.18%) |
Feb 23, 2024 | 566.63 | 569.32 | 564.22 | 567.11 | 411,759 | +3.49(+0.62%) |
Feb 22, 2024 | 561.95 | 567.65 | 558.29 | 563.62 | 483,766 | +9.79(+1.77%) |
Feb 21, 2024 | 552.69 | 557.91 | 547.78 | 553.84 | 502,706 | -0.91(-0.16%) |
Feb 20, 2024 | 557.55 | 558.43 | 549.38 | 554.74 | 906,761 | -12.15(-2.14%) |
Feb 16, 2024 | 571.38 | 576.49 | 566.22 | 566.89 | 328,901 | -6.95(-1.21%) |
Feb 15, 2024 | 571.77 | 576.12 | 569.46 | 573.84 | 387,609 | +4.50(+0.79%) |
Feb 14, 2024 | 577.15 | 577.15 | 565.16 | 569.34 | 446,095 | -2.79(-0.49%) |
Feb 13, 2024 | 576.49 | 578.76 | 567.34 | 572.13 | 405,849 | -14.49(-2.47%) |
Feb 12, 2024 | 589.34 | 593.19 | 585.86 | 586.62 | 488,066 | -2.22(-0.38%) |
Feb 09, 2024 | 581.85 | 590.64 | 580.96 | 588.84 | 338,270 | +6.88(+1.18%) |
Feb 08, 2024 | 582.88 | 584.92 | 577.73 | 581.96 | 526,747 | -5.10(-0.87%) |
Feb 07, 2024 | 581.54 | 587.91 | 574.85 | 587.06 | 478,247 | +8.58(+1.48%) |
Feb 06, 2024 | 583.38 | 583.38 | 575.84 | 578.48 | 471,933 | -1.38(-0.24%) |
Feb 05, 2024 | 587.28 | 588.80 | 578.91 | 579.86 | 719,736 | -9.61(-1.63%) |
Feb 02, 2024 | 599.71 | 600.92 | 587.10 | 589.47 | 580,391 | -11.17(-1.86%) |
Feb 01, 2024 | 595.32 | 600.64 | 580.88 | 600.64 | 790,671 | +5.65(+0.95%) |
Jan 31, 2024 | 596.37 | 608.83 | 593.02 | 595.00 | 822,739 | -3.60(-0.60%) |
Jan 30, 2024 | 576.63 | 613.65 | 576.63 | 598.60 | 1,315,255 | +50.98(+9.31%) |
Jan 29, 2024 | 539.10 | 548.14 | 539.10 | 547.62 | 686,285 | +1.65(+0.30%) |
Jan 26, 2024 | 553.72 | 555.95 | 541.07 | 545.97 | 564,979 | -5.45(-0.99%) |
Jan 25, 2024 | 555.30 | 556.21 | 546.03 | 551.41 | 511,972 | -3.67(-0.66%) |
Jan 24, 2024 | 564.36 | 564.36 | 554.71 | 555.08 | 293,262 | -5.31(-0.95%) |
Jan 23, 2024 | 563.20 | 567.73 | 559.47 | 560.39 | 364,510 | -2.40(-0.43%) |
Jan 22, 2024 | 553.46 | 566.15 | 552.81 | 562.79 | 458,753 | +12.22(+2.22%) |
Jan 19, 2024 | 548.07 | 552.91 | 541.74 | 550.58 | 382,326 | +7.42(+1.37%) |
Jan 18, 2024 | 548.01 | 550.92 | 536.10 | 543.15 | 618,820 | +8.25(+1.54%) |
Jan 17, 2024 | 528.78 | 536.04 | 522.28 | 534.90 | 542,914 | -4.28(-0.79%) |
Jan 16, 2024 | 537.80 | 540.23 | 532.84 | 539.19 | 608,094 | -2.97(-0.55%) |
Jan 12, 2024 | 551.94 | 552.64 | 539.03 | 542.16 | 310,504 | -4.79(-0.88%) |
Jan 11, 2024 | 546.45 | 551.42 | 542.80 | 546.95 | 872,871 | +3.60(+0.66%) |
Jan 10, 2024 | 538.35 | 543.52 | 534.75 | 543.35 | 244,902 | +6.87(+1.28%) |
Jan 09, 2024 | 534.58 | 543.39 | 534.57 | 536.49 | 360,362 | -3.38(-0.63%) |
Jan 08, 2024 | 538.64 | 539.97 | 532.83 | 539.86 | 349,531 | +5.07(+0.95%) |
Jan 05, 2024 | 552.84 | 556.82 | 533.11 | 534.79 | 449,808 | -21.54(-3.87%) |
Jan 04, 2024 | 544.03 | 558.92 | 544.03 | 556.33 | 370,847 | +9.79(+1.79%) |
Jan 03, 2024 | 549.57 | 549.57 | 541.54 | 546.54 | 421,125 | -5.89(-1.07%) |
Jan 02, 2024 | 556.65 | 558.12 | 547.76 | 552.44 | 372,788 | -9.79(-1.74%) |
Dec 29, 2023 | 566.00 | 569.85 | 560.45 | 562.23 | 273,145 | -4.92(-0.87%) |
Dec 28, 2023 | 563.50 | 569.71 | 563.48 | 567.15 | 246,751 | +4.95(+0.88%) |
Dec 27, 2023 | 558.17 | 563.50 | 558.17 | 562.20 | 196,190 | +4.32(+0.77%) |
Dec 26, 2023 | 558.88 | 559.94 | 555.06 | 557.88 | 146,388 | -1.00(-0.18%) |
Dec 22, 2023 | 551.39 | 559.29 | 551.39 | 558.88 | 387,207 | +9.20(+1.67%) |
Dec 21, 2023 | 541.14 | 550.08 | 538.05 | 549.67 | 319,163 | +12.76(+2.38%) |
Dec 20, 2023 | 538.44 | 552.42 | 536.87 | 536.91 | 339,533 | -2.34(-0.43%) |
Dec 19, 2023 | 531.76 | 540.95 | 531.57 | 539.25 | 353,089 | +9.61(+1.81%) |
Dec 18, 2023 | 528.60 | 533.17 | 522.08 | 529.64 | 567,659 | +1.27(+0.24%) |
Dec 15, 2023 | 538.23 | 538.23 | 525.29 | 528.36 | 650,199 | -10.47(-1.94%) |
Dec 14, 2023 | 547.91 | 556.47 | 535.29 | 538.83 | 513,579 | -4.23(-0.78%) |
Dec 13, 2023 | 531.48 | 543.66 | 525.90 | 543.07 | 700,474 | +20.23(+3.87%) |
Dec 12, 2023 | 515.82 | 523.07 | 509.94 | 522.84 | 321,341 | +9.35(+1.82%) |
Dec 11, 2023 | 504.64 | 515.29 | 504.64 | 513.49 | 326,383 | +9.87(+1.96%) |
Dec 08, 2023 | 503.97 | 505.99 | 496.99 | 503.62 | 350,410 | -1.75(-0.35%) |
Dec 07, 2023 | 513.86 | 515.32 | 504.31 | 505.36 | 345,508 | -6.63(-1.29%) |
Dec 06, 2023 | 523.73 | 524.79 | 511.88 | 511.99 | 361,634 | -8.27(-1.59%) |
Dec 05, 2023 | 519.95 | 521.40 | 513.97 | 520.26 | 196,936 | -2.05(-0.39%) |
Dec 04, 2023 | 521.58 | 529.28 | 518.86 | 522.31 | 260,728 | -2.20(-0.42%) |