Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 682.80 | 688.79 | 681.35 | 687.70 | 0 | +9.88(+1.46%) |
Feb 28, 2024 | 674.26 | 681.11 | 673.54 | 677.82 | 0 | +2.41(+0.36%) |
Feb 27, 2024 | 676.24 | 677.58 | 671.90 | 675.41 | 0 | +2.58(+0.38%) |
Feb 26, 2024 | 672.69 | 676.25 | 671.37 | 672.83 | 0 | +0.05(+0.01%) |
Feb 23, 2024 | 671.02 | 676.29 | 670.82 | 672.78 | 0 | +4.84(+0.72%) |
Feb 22, 2024 | 665.67 | 670.15 | 664.52 | 667.94 | 0 | +7.02(+1.06%) |
Feb 21, 2024 | 662.33 | 666.44 | 655.93 | 660.92 | 0 | +4.20(+0.64%) |
Feb 20, 2024 | 646.17 | 657.43 | 646.01 | 656.72 | 0 | +3.83(+0.59%) |
Feb 16, 2024 | 652.89 | 0 | -9.62(-1.45%) | |||
Feb 15, 2024 | 661.72 | 663.92 | 657.51 | 662.51 | 0 | +4.38(+0.67%) |
Feb 14, 2024 | 654.81 | 659.95 | 650.33 | 658.13 | 0 | +10.11(+1.56%) |
Feb 13, 2024 | 648.32 | 653.23 | 641.30 | 648.02 | 0 | -21.31(-3.18%) |
Feb 12, 2024 | 660.24 | 671.35 | 659.56 | 669.33 | 0 | +11.82(+1.80%) |
Feb 09, 2024 | 658.28 | 658.77 | 651.55 | 657.51 | 0 | -0.73(-0.11%) |
Feb 08, 2024 | 654.09 | 659.47 | 653.01 | 658.24 | 0 | +5.74(+0.88%) |
Feb 07, 2024 | 649.70 | 656.72 | 647.47 | 652.50 | 0 | +8.34(+1.29%) |
Feb 06, 2024 | 645.14 | 648.19 | 639.06 | 644.16 | 0 | -1.70(-0.26%) |
Feb 05, 2024 | 644.65 | 648.68 | 639.42 | 645.86 | 0 | -7.94(-1.21%) |
Feb 02, 2024 | 647.60 | 658.41 | 643.38 | 653.80 | 0 | -2.33(-0.36%) |
Feb 01, 2024 | 650.49 | 656.49 | 641.98 | 656.13 | 0 | +11.62(+1.80%) |
Jan 31, 2024 | 652.17 | 656.55 | 643.94 | 644.51 | 0 | -9.57(-1.46%) |
Jan 30, 2024 | 650.23 | 656.19 | 650.12 | 654.08 | 0 | +5.06(+0.78%) |
Jan 29, 2024 | 644.19 | 650.05 | 642.46 | 649.02 | 0 | +5.18(+0.80%) |
Jan 26, 2024 | 642.41 | 646.83 | 640.08 | 643.84 | 0 | -0.99(-0.15%) |
Jan 25, 2024 | 641.34 | 644.89 | 638.05 | 644.83 | 0 | +11.96(+1.89%) |
Jan 24, 2024 | 650.13 | 650.13 | 631.86 | 632.87 | 0 | -10.66(-1.66%) |
Jan 23, 2024 | 660.14 | 664.26 | 640.74 | 643.53 | 0 | -29.38(-4.37%) |
Jan 22, 2024 | 665.20 | 673.78 | 664.87 | 672.91 | 0 | +12.44(+1.88%) |
Jan 19, 2024 | 655.39 | 660.98 | 650.55 | 660.47 | 0 | +6.61(+1.01%) |
Jan 18, 2024 | 654.17 | 655.55 | 646.13 | 653.86 | 0 | +8.50(+1.32%) |
Jan 17, 2024 | 642.31 | 646.95 | 642.19 | 645.36 | 0 | -3.98(-0.61%) |
Jan 16, 2024 | 647.88 | 651.38 | 645.24 | 649.34 | 0 | -4.70(-0.72%) |
Jan 12, 2024 | 654.04 | 0 | -8.14(-1.23%) | |||
Jan 11, 2024 | 657.45 | 662.41 | 652.81 | 662.18 | 0 | +0.65(+0.10%) |
Jan 10, 2024 | 659.20 | 663.79 | 657.73 | 661.53 | 0 | +9.98(+1.53%) |
Jan 09, 2024 | 646.81 | 652.58 | 646.63 | 651.55 | 0 | -1.95(-0.30%) |
Jan 08, 2024 | 645.36 | 653.63 | 644.85 | 653.50 | 0 | +12.34(+1.92%) |
Jan 05, 2024 | 633.62 | 645.42 | 633.06 | 641.16 | 0 | +4.30(+0.68%) |
Jan 04, 2024 | 636.00 | 643.46 | 635.91 | 636.86 | 0 | -1.27(-0.20%) |
Jan 03, 2024 | 640.33 | 643.76 | 634.97 | 638.13 | 0 | -13.16(-2.02%) |
Jan 02, 2024 | 650.16 | 656.08 | 647.20 | 651.29 | 0 | -7.17(-1.09%) |
Dec 29, 2023 | 658.46 | 0 | -2.27(-0.34%) | |||
Dec 28, 2023 | 659.77 | 662.53 | 658.47 | 660.73 | 0 | -0.41(-0.06%) |
Dec 27, 2023 | 658.53 | 663.10 | 656.93 | 661.14 | 0 | +3.63(+0.55%) |
Dec 26, 2023 | 655.27 | 659.12 | 654.03 | 657.51 | 0 | +3.73(+0.57%) |
Dec 22, 2023 | 653.78 | 0 | +1.11(+0.17%) | |||
Dec 21, 2023 | 655.32 | 655.90 | 647.09 | 652.67 | 0 | +5.70(+0.88%) |
Dec 20, 2023 | 653.23 | 660.23 | 646.79 | 646.97 | 0 | -7.31(-1.12%) |
Dec 19, 2023 | 651.08 | 656.14 | 649.21 | 654.28 | 0 | +7.96(+1.23%) |
Dec 18, 2023 | 652.47 | 652.68 | 642.46 | 646.32 | 0 | -5.96(-0.91%) |
Dec 15, 2023 | 654.00 | 667.06 | 650.35 | 652.28 | 0 | -12.62(-1.90%) |
Dec 14, 2023 | 640.37 | 665.48 | 640.37 | 664.90 | 0 | +36.43(+5.80%) |
Dec 13, 2023 | 614.23 | 630.21 | 606.83 | 628.47 | 0 | +16.94(+2.77%) |
Dec 12, 2023 | 611.32 | 614.46 | 609.64 | 611.53 | 0 | +1.13(+0.19%) |
Dec 11, 2023 | 607.60 | 611.68 | 605.95 | 610.40 | 0 | +2.28(+0.37%) |
Dec 08, 2023 | 600.14 | 609.25 | 599.93 | 608.12 | 0 | +7.27(+1.21%) |
Dec 07, 2023 | 595.48 | 601.02 | 593.94 | 600.85 | 0 | +7.26(+1.22%) |
Dec 06, 2023 | 592.38 | 601.53 | 592.22 | 593.59 | 0 | +7.96(+1.36%) |
Dec 05, 2023 | 587.20 | 588.16 | 583.84 | 585.63 | 0 | -2.48(-0.42%) |
Dec 04, 2023 | 583.59 | 589.93 | 583.49 | 588.11 | 0 | +1.12(+0.19%) |