Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 538.00 | 538.00 | 538.00 | 538.00 | 19 | +8.85(+1.67%) |
May 23, 2024 | 540.00 | 540.00 | 529.15 | 529.15 | 4 | -15.56(-2.86%) |
May 22, 2024 | 544.71 | 544.71 | 544.71 | 544.71 | 1 | -9.29(-1.68%) |
May 17, 2024 | 554.00 | 0 | -4.68(-0.84%) | |||
May 15, 2024 | 558.68 | 8 | +2.83(+0.51%) | |||
May 13, 2024 | 555.85 | 0 | +14.12(+2.61%) | |||
May 07, 2024 | 541.73 | 0 | -5.27(-0.96%) | |||
May 06, 2024 | 546.92 | 547.00 | 546.92 | 547.00 | 15 | +8.21(+1.52%) |
May 03, 2024 | 538.79 | 538.79 | 538.79 | 538.79 | 100 | -8.71(-1.59%) |
Apr 30, 2024 | 547.50 | 0 | -8.50(-1.53%) | |||
Apr 29, 2024 | 552.22 | 556.00 | 550.79 | 556.00 | 266 | +4.00(+0.72%) |
Apr 26, 2024 | 552.00 | 552.00 | 552.00 | 552.00 | 100 | -1.40(-0.25%) |
Apr 25, 2024 | 553.40 | 553.40 | 553.40 | 553.40 | 60 | -7.60(-1.35%) |
Apr 17, 2024 | 561.00 | 101 | -7.20(-1.27%) | |||
Apr 12, 2024 | 568.20 | 0 | +3.73(+0.66%) | |||
Apr 11, 2024 | 564.47 | 572.25 | 564.47 | 564.47 | 24 | -10.53(-1.83%) |
Apr 09, 2024 | 575.00 | 0 | +2.69(+0.47%) | |||
Apr 05, 2024 | 572.31 | 0 | -40.69(-6.64%) | |||
Mar 28, 2024 | 613.00 | 0 | +0.00(+0.00%) | |||
Mar 27, 2024 | 610.00 | 613.00 | 610.00 | 613.00 | 43 | +18.00(+3.03%) |
Mar 22, 2024 | 595.00 | 0 | +3.50(+0.59%) | |||
Mar 18, 2024 | 591.50 | 0 | -3.96(-0.66%) | |||
Mar 15, 2024 | 595.45 | 595.45 | 595.45 | 595.45 | 100 | +25.45(+4.46%) |
Mar 14, 2024 | 570.75 | 570.75 | 570.00 | 570.00 | 775 | -6.00(-1.04%) |
Mar 12, 2024 | 576.00 | 0 | +11.57(+2.05%) | |||
Mar 04, 2024 | 564.43 | 0 | -0.57(-0.10%) | |||
Mar 01, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 100 | -7.00(-1.22%) |
Feb 28, 2024 | 572.00 | 0 | -7.00(-1.21%) | |||
Feb 27, 2024 | 579.53 | 579.53 | 579.00 | 579.00 | 23 | -5.54(-0.95%) |
Feb 26, 2024 | 584.53 | 584.53 | 584.53 | 584.53 | 14 | -9.35(-1.57%) |
Feb 20, 2024 | 593.89 | 0 | +14.91(+2.57%) | |||
Feb 15, 2024 | 578.98 | 0 | +17.84(+3.18%) | |||
Feb 14, 2024 | 561.14 | 561.14 | 561.14 | 561.14 | 8 | -12.86(-2.24%) |
Feb 07, 2024 | 574.00 | 0 | -7.00(-1.20%) | |||
Feb 05, 2024 | 581.00 | 0 | -6.90(-1.17%) | |||
Feb 02, 2024 | 582.56 | 587.90 | 582.56 | 587.90 | 100 | +0.87(+0.15%) |
Feb 01, 2024 | 587.03 | 587.03 | 587.03 | 587.03 | 33 | -14.00(-2.33%) |
Jan 31, 2024 | 601.02 | 601.02 | 601.02 | 601.02 | 18 | +0.00(+0.00%) |
Jan 29, 2024 | 601.02 | 0 | +5.02(+0.84%) | |||
Jan 16, 2024 | 596.00 | 0 | -4.00(-0.67%) | |||
Jan 12, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 100 | +6.00(+1.01%) |
Jan 11, 2024 | 594.00 | 594.00 | 594.00 | 594.00 | 40 | +3.00(+0.51%) |
Jan 09, 2024 | 591.00 | 136 | -15.90(-2.62%) | |||
Jan 05, 2024 | 606.90 | 0 | -1.10(-0.18%) | |||
Jan 04, 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 10 | +3.00(+0.50%) |
Jan 03, 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 15 | +8.93(+1.50%) |
Dec 28, 2023 | 596.07 | 0 | +1.26(+0.21%) | |||
Dec 22, 2023 | 594.81 | 0 | +2.21(+0.37%) | |||
Dec 21, 2023 | 592.60 | 592.60 | 592.60 | 592.60 | 1 | +4.15(+0.71%) |
Dec 18, 2023 | 588.44 | 0 | +5.78(+0.99%) | |||
Dec 07, 2023 | 582.66 | 0 | +9.93(+1.73%) | |||
Dec 05, 2023 | 572.73 | 0 | -9.88(-1.70%) | |||
Dec 01, 2023 | 582.61 | 0 | -7.39(-1.25%) | |||
Nov 29, 2023 | 590.00 | 0 | +7.00(+1.20%) | |||
Nov 28, 2023 | 583.00 | 583.00 | 583.00 | 583.00 | 2 | +0.00(+0.00%) |
Nov 27, 2023 | 579.00 | 583.00 | 579.00 | 583.00 | 73 | +19.17(+3.40%) |
Nov 14, 2023 | 563.83 | 0 | -6.01(-1.05%) | |||
Nov 10, 2023 | 569.84 | 0 | -1.83(-0.32%) | |||
Nov 02, 2023 | 571.67 | 0 | -33.33(-5.51%) | |||
Nov 01, 2023 | 613.15 | 613.15 | 605.00 | 605.00 | 62 | +6.46(+1.08%) |
Oct 31, 2023 | 598.54 | 598.54 | 598.54 | 598.54 | 10 | +2.29(+0.38%) |
Oct 30, 2023 | 596.25 | 596.25 | 596.25 | 596.25 | 120 | +1.25(+0.21%) |
Oct 26, 2023 | 595.00 | 59 | +0.22(+0.04%) | |||
Oct 25, 2023 | 594.78 | 594.78 | 594.78 | 594.78 | 37 | -4.16(-0.69%) |
Oct 24, 2023 | 598.93 | 598.93 | 598.93 | 598.93 | 25 | +0.93(+0.16%) |
Oct 23, 2023 | 598.00 | 598.00 | 598.00 | 598.00 | 4 | -2.50(-0.42%) |
Oct 19, 2023 | 600.50 | 0 | -2.25(-0.37%) | |||
Oct 17, 2023 | 602.75 | 0 | -4.44(-0.73%) | |||
Oct 11, 2023 | 607.19 | 180 | +16.94(+2.87%) | |||
Oct 06, 2023 | 590.25 | 0 | +2.50(+0.43%) | |||
Oct 05, 2023 | 587.75 | 587.75 | 584.00 | 587.75 | 17 | +2.75(+0.47%) |
Oct 04, 2023 | 585.00 | 585.00 | 585.00 | 585.00 | 5 | -7.16(-1.21%) |
Sep 25, 2023 | 592.16 | 0 | -10.60(-1.76%) | |||
Sep 22, 2023 | 611.40 | 611.40 | 602.76 | 602.76 | 2,815 | -6.99(-1.15%) |
Sep 19, 2023 | 609.75 | 170 | +8.09(+1.34%) | |||
Aug 28, 2023 | 601.66 | 7 | -6.84(-1.12%) | |||
Aug 14, 2023 | 608.50 | 0 | -37.99(-5.88%) | |||
Jul 26, 2023 | 646.49 | 0 | +3.82(+0.59%) | |||
Jul 14, 2023 | 642.67 | 0 | +2.67(+0.42%) | |||
Jul 13, 2023 | 640.00 | 640.00 | 640.00 | 640.00 | 8 | +25.30(+4.12%) |
Jul 10, 2023 | 614.70 | 0 | -5.30(-0.85%) | |||
Jul 06, 2023 | 620.00 | 0 | +1.00(+0.16%) | |||
Jun 29, 2023 | 619.00 | 0 | -5.52(-0.88%) | |||
Jun 26, 2023 | 624.52 | 139 | -3.61(-0.57%) | |||
Jun 16, 2023 | 628.12 | 0 | +6.92(+1.11%) | |||
Jun 15, 2023 | 621.20 | 621.20 | 621.20 | 621.20 | 1 | +16.60(+2.75%) |
Jun 13, 2023 | 604.60 | 0 | -11.65(-1.89%) | |||
Jun 09, 2023 | 616.25 | 32 | +6.18(+1.01%) | |||
Jun 08, 2023 | 610.07 | 610.07 | 610.07 | 610.07 | 30 | -15.91(-2.54%) |
Jun 05, 2023 | 625.98 | 0 | -0.87(-0.14%) |