Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 256.25 | 256.25 | 0 | +1.07(+0.42%) | ||
May 23, 2024 | 255.18 | 255.18 | 0 | -3.30(-1.28%) | ||
May 22, 2024 | 258.48 | 258.48 | 0 | -1.03(-0.40%) | ||
May 21, 2024 | 259.51 | 259.51 | 0 | +0.73(+0.28%) | ||
May 20, 2024 | 258.78 | 258.78 | 0 | -0.72(-0.28%) | ||
May 17, 2024 | 259.50 | 259.50 | 0 | +0.79(+0.31%) | ||
May 16, 2024 | 258.71 | 258.71 | 0 | -0.73(-0.28%) | ||
May 15, 2024 | 259.44 | 259.44 | 0 | +1.45(+0.56%) | ||
May 14, 2024 | 257.99 | 257.99 | 0 | +1.23(+0.48%) | ||
May 13, 2024 | 256.76 | 256.76 | 0 | -0.40(-0.16%) | ||
May 10, 2024 | 257.16 | 257.16 | 0 | +0.70(+0.27%) | ||
May 09, 2024 | 256.46 | 256.46 | 0 | +1.45(+0.57%) | ||
May 08, 2024 | 255.01 | 255.01 | 0 | +0.88(+0.35%) | ||
May 07, 2024 | 254.13 | 254.13 | 0 | +1.39(+0.55%) | ||
May 06, 2024 | 252.74 | 252.74 | 0 | +1.73(+0.69%) | ||
May 03, 2024 | 251.01 | 251.01 | 0 | +1.67(+0.67%) | ||
May 02, 2024 | 249.34 | 249.34 | 0 | +1.10(+0.44%) | ||
May 01, 2024 | 248.24 | 248.24 | 0 | -1.06(-0.43%) | ||
Apr 30, 2024 | 249.30 | 249.30 | 0 | -3.81(-1.51%) | ||
Apr 29, 2024 | 253.11 | 253.11 | 0 | +0.67(+0.27%) | ||
Apr 26, 2024 | 252.44 | 252.44 | 0 | +1.40(+0.56%) | ||
Apr 25, 2024 | 251.04 | 251.04 | 0 | -1.60(-0.63%) | ||
Apr 24, 2024 | 252.64 | 252.64 | 0 | -1.13(-0.45%) | ||
Apr 23, 2024 | 253.77 | 253.77 | 0 | +2.57(+1.02%) | ||
Apr 22, 2024 | 251.20 | 251.20 | 0 | +2.40(+0.96%) | ||
Apr 19, 2024 | 248.80 | 248.80 | 0 | +1.45(+0.59%) | ||
Apr 18, 2024 | 247.35 | 247.35 | 0 | +0.73(+0.30%) | ||
Apr 17, 2024 | 246.62 | 246.62 | 0 | -0.26(-0.11%) | ||
Apr 16, 2024 | 246.88 | 246.88 | 0 | -1.42(-0.57%) | ||
Apr 15, 2024 | 248.30 | 248.30 | 0 | -1.31(-0.52%) | ||
Apr 12, 2024 | 249.61 | 249.61 | 0 | -3.39(-1.34%) | ||
Apr 11, 2024 | 253.00 | 253.00 | 0 | -0.03(-0.01%) | ||
Apr 10, 2024 | 253.03 | 253.03 | 0 | -3.12(-1.22%) | ||
Apr 09, 2024 | 256.15 | 256.15 | 0 | +0.54(+0.21%) | ||
Apr 08, 2024 | 255.61 | 255.61 | 0 | +0.36(+0.14%) | ||
Apr 05, 2024 | 255.25 | 255.25 | 0 | +1.96(+0.77%) | ||
Apr 04, 2024 | 253.29 | 253.29 | 0 | -2.34(-0.92%) | ||
Apr 03, 2024 | 255.63 | 255.63 | 0 | +0.67(+0.26%) | ||
Apr 02, 2024 | 254.96 | 254.96 | 0 | -2.03(-0.79%) | ||
Apr 01, 2024 | 256.99 | 256.99 | 0 | -1.04(-0.40%) | ||
Mar 28, 2024 | 258.03 | 258.03 | 0 | +0.60(+0.23%) | ||
Mar 27, 2024 | 257.43 | 257.43 | 0 | +3.14(+1.23%) | ||
Mar 26, 2024 | 254.29 | 254.29 | 0 | +0.14(+0.06%) | ||
Mar 25, 2024 | 254.15 | 254.15 | 0 | -6.13(-2.36%) | ||
Mar 22, 2024 | 260.28 | 260.28 | 0 | -0.62(-0.24%) | ||
Mar 21, 2024 | 260.90 | 260.90 | 0 | +1.60(+0.62%) | ||
Mar 20, 2024 | 259.30 | 259.30 | 0 | +2.25(+0.88%) | ||
Mar 19, 2024 | 257.05 | 257.05 | 0 | +1.27(+0.50%) | ||
Mar 18, 2024 | 255.78 | 255.78 | 0 | +1.22(+0.48%) | ||
Mar 15, 2024 | 254.56 | 254.56 | 0 | -0.59(-0.23%) | ||
Mar 14, 2024 | 255.15 | 255.15 | 0 | -1.13(-0.44%) | ||
Mar 13, 2024 | 256.28 | 256.28 | 0 | +0.89(+0.35%) | ||
Mar 12, 2024 | 255.39 | 255.39 | 0 | +0.40(+0.16%) | ||
Mar 11, 2024 | 254.99 | 254.99 | 0 | +1.11(+0.44%) | ||
Mar 08, 2024 | 253.88 | 253.88 | 0 | +0.31(+0.12%) | ||
Mar 07, 2024 | 253.57 | 253.57 | 0 | +1.86(+0.74%) | ||
Mar 06, 2024 | 251.71 | 251.71 | 0 | +0.75(+0.30%) | ||
Mar 05, 2024 | 250.96 | 250.96 | 0 | -0.01(-0.00%) | ||
Mar 04, 2024 | 250.97 | 250.97 | 0 | +0.24(+0.10%) | ||
Mar 01, 2024 | 250.73 | 250.73 | 0 | +0.34(+0.14%) | ||
Feb 29, 2024 | 250.39 | 250.39 | 0 | +1.26(+0.51%) | ||
Feb 28, 2024 | 249.13 | 249.13 | 0 | -0.97(-0.39%) | ||
Feb 27, 2024 | 250.10 | 250.10 | 0 | +0.69(+0.28%) | ||
Feb 26, 2024 | 249.41 | 249.41 | 0 | -1.29(-0.51%) | ||
Feb 23, 2024 | 250.70 | 250.70 | 0 | +0.62(+0.25%) | ||
Feb 22, 2024 | 250.08 | 250.08 | 0 | +1.94(+0.78%) | ||
Feb 21, 2024 | 248.14 | 248.14 | 0 | +1.39(+0.56%) | ||
Feb 20, 2024 | 246.75 | 246.75 | 0 | -0.39(-0.16%) | ||
Feb 16, 2024 | 247.14 | 247.14 | 0 | -0.94(-0.38%) | ||
Feb 15, 2024 | 248.08 | 248.08 | 0 | +3.10(+1.27%) | ||
Feb 14, 2024 | 244.98 | 244.98 | 0 | +1.63(+0.67%) | ||
Feb 13, 2024 | 243.35 | 243.35 | 0 | -3.85(-1.56%) | ||
Feb 12, 2024 | 247.20 | 247.20 | 0 | +1.41(+0.57%) | ||
Feb 09, 2024 | 245.79 | 245.79 | 0 | +0.82(+0.33%) | ||
Feb 08, 2024 | 244.97 | 244.97 | 0 | -0.07(-0.03%) | ||
Feb 07, 2024 | 245.04 | 245.04 | 0 | +0.42(+0.17%) | ||
Feb 06, 2024 | 244.62 | 244.62 | 0 | +0.95(+0.39%) | ||
Feb 05, 2024 | 243.67 | 243.67 | 0 | -1.37(-0.56%) | ||
Feb 02, 2024 | 245.04 | 245.04 | 0 | +0.17(+0.07%) | ||
Feb 01, 2024 | 244.87 | 244.87 | 0 | +1.05(+0.43%) | ||
Jan 31, 2024 | 243.82 | 243.82 | 0 | -3.88(-1.57%) | ||
Jan 30, 2024 | 247.70 | 247.70 | 0 | +0.07(+0.03%) | ||
Jan 29, 2024 | 247.63 | 247.63 | 0 | +0.80(+0.32%) | ||
Jan 26, 2024 | 246.83 | 246.83 | 0 | +1.10(+0.45%) | ||
Jan 25, 2024 | 245.73 | 245.73 | 0 | +1.56(+0.64%) | ||
Jan 24, 2024 | 244.17 | 244.17 | 0 | -0.20(-0.08%) | ||
Jan 23, 2024 | 244.37 | 244.37 | 0 | +0.69(+0.28%) | ||
Jan 22, 2024 | 243.68 | 243.68 | 0 | +0.40(+0.16%) | ||
Jan 19, 2024 | 243.28 | 243.28 | 0 | +2.09(+0.87%) | ||
Jan 18, 2024 | 241.19 | 241.19 | 0 | +0.43(+0.18%) | ||
Jan 17, 2024 | 240.76 | 240.76 | 0 | -1.53(-0.63%) | ||
Jan 16, 2024 | 242.29 | 242.29 | 0 | -2.02(-0.83%) | ||
Jan 12, 2024 | 244.31 | 244.31 | 0 | -0.44(-0.18%) | ||
Jan 11, 2024 | 244.75 | 244.75 | 0 | -0.31(-0.13%) | ||
Jan 10, 2024 | 245.06 | 245.06 | 0 | +0.22(+0.09%) | ||
Jan 09, 2024 | 244.84 | 244.84 | 0 | -0.92(-0.37%) | ||
Jan 08, 2024 | 245.76 | 245.76 | 0 | +2.15(+0.88%) | ||
Jan 05, 2024 | 243.61 | 243.61 | 0 | +1.16(+0.48%) | ||
Jan 04, 2024 | 242.45 | 242.45 | 0 | -0.47(-0.19%) | ||
Jan 03, 2024 | 242.92 | 242.92 | 0 | -1.45(-0.59%) | ||
Jan 02, 2024 | 244.37 | 244.37 | 0 | +0.82(+0.34%) | ||
Dec 29, 2023 | 243.55 | 243.55 | 0 | -0.74(-0.30%) | ||
Dec 28, 2023 | 244.29 | 244.29 | 0 | +0.22(+0.09%) | ||
Dec 27, 2023 | 244.07 | 244.07 | 0 | +0.19(+0.08%) | ||
Dec 26, 2023 | 243.88 | 243.88 | 0 | +1.37(+0.56%) | ||
Dec 22, 2023 | 242.51 | 242.51 | 0 | +0.88(+0.36%) | ||
Dec 21, 2023 | 241.63 | 241.63 | 0 | +2.37(+0.99%) | ||
Dec 20, 2023 | 239.26 | 239.26 | 0 | -3.58(-1.47%) | ||
Dec 19, 2023 | 242.84 | 242.84 | 0 | -2.76(-1.12%) | ||
Dec 15, 2023 | 245.60 | 245.60 | 0 | -1.49(-0.60%) | ||
Dec 14, 2023 | 247.09 | 247.09 | 0 | +3.38(+1.39%) | ||
Dec 13, 2023 | 243.71 | 243.71 | 0 | +3.90(+1.63%) | ||
Dec 12, 2023 | 239.81 | 239.81 | 0 | -0.03(-0.01%) | ||
Dec 11, 2023 | 239.84 | 239.84 | 0 | +2.15(+0.90%) | ||
Dec 08, 2023 | 237.69 | 237.69 | 0 | +1.34(+0.57%) | ||
Dec 07, 2023 | 236.35 | 236.35 | 0 | +1.91(+0.81%) | ||
Dec 06, 2023 | 234.44 | 234.44 | 0 | -0.44(-0.19%) | ||
Dec 05, 2023 | 234.88 | 234.88 | 0 | -1.87(-0.79%) | ||
Dec 04, 2023 | 236.75 | 236.75 | 0 | -0.34(-0.14%) | ||
Dec 01, 2023 | 237.09 | 237.09 | 0 | +2.32(+0.99%) | ||
Nov 30, 2023 | 234.77 | 234.77 | 0 | +1.60(+0.69%) | ||
Nov 29, 2023 | 233.17 | 233.17 | 0 | +0.76(+0.33%) | ||
Nov 28, 2023 | 232.41 | 232.41 | 0 | +0.31(+0.13%) | ||
Nov 27, 2023 | 232.10 | 232.10 | 0 | -1.00(-0.43%) | ||
Nov 24, 2023 | 233.10 | 233.10 | 0 | +0.76(+0.33%) | ||
Nov 22, 2023 | 232.34 | 232.34 | 0 | +1.13(+0.49%) | ||
Nov 21, 2023 | 231.21 | 231.21 | 0 | -0.14(-0.06%) | ||
Nov 20, 2023 | 231.35 | 231.35 | 0 | +0.47(+0.20%) | ||
Nov 17, 2023 | 230.88 | 230.88 | 0 | +1.79(+0.78%) | ||
Nov 16, 2023 | 229.09 | 229.09 | 0 | -0.77(-0.33%) | ||
Nov 15, 2023 | 229.86 | 229.86 | 0 | +0.94(+0.41%) | ||
Nov 14, 2023 | 228.92 | 228.92 | 0 | +4.10(+1.82%) | ||
Nov 13, 2023 | 224.82 | 224.82 | 0 | -0.54(-0.24%) | ||
Nov 10, 2023 | 225.36 | 225.36 | 0 | +2.84(+1.28%) | ||
Nov 09, 2023 | 222.52 | 222.52 | 0 | -2.61(-1.16%) | ||
Nov 08, 2023 | 225.13 | 225.13 | 0 | +0.18(+0.08%) | ||
Nov 07, 2023 | 224.95 | 224.95 | 0 | -0.67(-0.30%) | ||
Nov 06, 2023 | 225.62 | 225.62 | 0 | -0.80(-0.35%) | ||
Nov 03, 2023 | 226.42 | 226.42 | 0 | +2.53(+1.13%) | ||
Nov 02, 2023 | 223.89 | 223.89 | 0 | +4.07(+1.85%) | ||
Nov 01, 2023 | 219.82 | 219.82 | 0 | +1.40(+0.64%) | ||
Oct 31, 2023 | 218.42 | 218.42 | 0 | +1.94(+0.90%) | ||
Oct 30, 2023 | 216.48 | 216.48 | 0 | +2.85(+1.33%) | ||
Oct 27, 2023 | 213.63 | 213.63 | 0 | -3.63(-1.67%) | ||
Oct 26, 2023 | 217.26 | 217.26 | 0 | -1.07(-0.49%) | ||
Oct 25, 2023 | 218.33 | 218.33 | 0 | -2.55(-1.15%) | ||
Oct 24, 2023 | 220.88 | 220.88 | 0 | +2.17(+0.99%) | ||
Oct 23, 2023 | 218.71 | 218.71 | 0 | -1.39(-0.63%) | ||
Oct 20, 2023 | 220.10 | 220.10 | 0 | -2.80(-1.26%) | ||
Oct 19, 2023 | 222.90 | 222.90 | 0 | -2.97(-1.31%) | ||
Oct 18, 2023 | 225.87 | 225.87 | 0 | -2.89(-1.26%) | ||
Oct 17, 2023 | 228.76 | 228.76 | 0 | +0.57(+0.25%) | ||
Oct 16, 2023 | 228.19 | 228.19 | 0 | +3.07(+1.36%) | ||
Oct 13, 2023 | 225.12 | 225.12 | 0 | -0.51(-0.23%) | ||
Oct 12, 2023 | 225.63 | 225.63 | 0 | -1.77(-0.78%) | ||
Oct 11, 2023 | 227.40 | 227.40 | 0 | +0.79(+0.35%) | ||
Oct 10, 2023 | 226.61 | 226.61 | 0 | +1.70(+0.76%) | ||
Oct 09, 2023 | 224.91 | 224.91 | 0 | +1.61(+0.72%) | ||
Oct 06, 2023 | 223.30 | 223.30 | 0 | +2.23(+1.01%) | ||
Oct 05, 2023 | 221.07 | 221.07 | 0 | -0.43(-0.19%) | ||
Oct 04, 2023 | 221.50 | 221.50 | 0 | +0.37(+0.17%) | ||
Oct 03, 2023 | 221.13 | 221.13 | 0 | -3.24(-1.44%) | ||
Oct 02, 2023 | 224.37 | 224.37 | 0 | -1.93(-0.85%) | ||
Sep 29, 2023 | 226.30 | 226.30 | 0 | -0.85(-0.37%) | ||
Sep 28, 2023 | 227.15 | 227.15 | 0 | +1.36(+0.60%) | ||
Sep 27, 2023 | 225.79 | 225.79 | 0 | -3.29(-1.44%) | ||
Sep 25, 2023 | 229.08 | 229.08 | 0 | -4.71(-2.01%) | ||
Sep 19, 2023 | 233.79 | 233.79 | 0 | -0.28(-0.12%) | ||
Sep 18, 2023 | 234.07 | 234.07 | 0 | -0.21(-0.09%) | ||
Sep 15, 2023 | 234.28 | 234.28 | 0 | -1.80(-0.76%) | ||
Sep 14, 2023 | 236.08 | 236.08 | 0 | +2.80(+1.20%) | ||
Sep 13, 2023 | 233.28 | 233.28 | 0 | -0.75(-0.32%) | ||
Sep 12, 2023 | 234.03 | 234.03 | 0 | +0.68(+0.29%) | ||
Sep 11, 2023 | 233.35 | 233.35 | 0 | +1.13(+0.49%) | ||
Sep 08, 2023 | 232.22 | 232.22 | 0 | +1.46(+0.63%) | ||
Sep 07, 2023 | 230.76 | 230.76 | 0 | -0.73(-0.32%) | ||
Sep 06, 2023 | 231.49 | 231.49 | 0 | -2.77(-1.18%) | ||
Sep 01, 2023 | 234.26 | 234.26 | 0 | +1.21(+0.52%) | ||
Aug 31, 2023 | 233.05 | 233.05 | 0 | -0.77(-0.33%) | ||
Aug 30, 2023 | 233.82 | 233.82 | 0 | +0.06(+0.03%) | ||
Aug 29, 2023 | 233.76 | 233.76 | 0 | +2.39(+1.03%) | ||
Aug 28, 2023 | 231.37 | 231.37 | 0 | +2.19(+0.96%) | ||
Aug 25, 2023 | 229.18 | 229.18 | 0 | +0.88(+0.39%) | ||
Aug 24, 2023 | 228.30 | 228.30 | 0 | -1.98(-0.86%) | ||
Aug 23, 2023 | 230.28 | 230.28 | 0 | +1.73(+0.76%) | ||
Aug 22, 2023 | 228.55 | 228.55 | 0 | -1.63(-0.71%) | ||
Aug 21, 2023 | 230.18 | 230.18 | 0 | +0.81(+0.35%) | ||
Aug 18, 2023 | 229.37 | 229.37 | 0 | +0.07(+0.03%) | ||
Aug 17, 2023 | 229.30 | 229.30 | 0 | -1.16(-0.50%) | ||
Aug 16, 2023 | 230.46 | 230.46 | 0 | -2.41(-1.03%) | ||
Aug 15, 2023 | 232.87 | 232.87 | 0 | -2.92(-1.24%) | ||
Aug 14, 2023 | 235.79 | 235.79 | 0 | -0.58(-0.25%) | ||
Aug 11, 2023 | 236.37 | 236.37 | 0 | +0.44(+0.19%) | ||
Aug 10, 2023 | 235.93 | 235.93 | 0 | +0.10(+0.04%) | ||
Aug 09, 2023 | 235.83 | 235.83 | 0 | -1.12(-0.47%) | ||
Aug 08, 2023 | 236.95 | 236.95 | 0 | -0.54(-0.23%) | ||
Aug 07, 2023 | 237.49 | 237.49 | 0 | +2.60(+1.11%) | ||
Aug 04, 2023 | 234.89 | 234.89 | 0 | +0.26(+0.11%) | ||
Aug 03, 2023 | 234.63 | 234.63 | 0 | -0.02(-0.01%) | ||
Aug 02, 2023 | 234.65 | 234.65 | 0 | -3.04(-1.28%) | ||
Aug 01, 2023 | 237.69 | 237.69 | 0 | -0.96(-0.40%) | ||
Jul 31, 2023 | 238.65 | 238.65 | 0 | +0.98(+0.41%) | ||
Jul 28, 2023 | 237.67 | 237.67 | 0 | +1.04(+0.44%) | ||
Jul 27, 2023 | 236.63 | 236.63 | 0 | -0.97(-0.41%) | ||
Jul 26, 2023 | 237.60 | 237.60 | 0 | +0.36(+0.15%) | ||
Jul 25, 2023 | 237.24 | 237.24 | 0 | -0.01(-0.00%) | ||
Jul 24, 2023 | 237.25 | 237.25 | 0 | +0.64(+0.27%) | ||
Jul 21, 2023 | 236.61 | 236.61 | 0 | -0.41(-0.17%) | ||
Jul 20, 2023 | 237.02 | 237.02 | 0 | +0.34(+0.14%) | ||
Jul 19, 2023 | 236.68 | 236.68 | 0 | +1.31(+0.56%) | ||
Jul 18, 2023 | 235.37 | 235.37 | 0 | +3.64(+1.57%) | ||
Jul 17, 2023 | 231.73 | 231.73 | 0 | +0.72(+0.31%) | ||
Jul 14, 2023 | 231.01 | 231.01 | 0 | -1.91(-0.82%) | ||
Jul 13, 2023 | 232.92 | 232.92 | 0 | +2.21(+0.96%) | ||
Jul 12, 2023 | 230.71 | 230.71 | 0 | +1.18(+0.51%) | ||
Jul 11, 2023 | 229.53 | 229.53 | 0 | +2.83(+1.25%) | ||
Jul 10, 2023 | 226.70 | 226.70 | 0 | +1.01(+0.45%) | ||
Jul 07, 2023 | 225.69 | 225.69 | 0 | +0.55(+0.24%) | ||
Jul 06, 2023 | 225.14 | 225.14 | 0 | -2.27(-1.00%) | ||
Jul 05, 2023 | 227.41 | 227.41 | 0 | -0.86(-0.38%) | ||
Jul 03, 2023 | 228.27 | 228.27 | 0 | +0.84(+0.37%) | ||
Jun 30, 2023 | 227.43 | 227.43 | 0 | +1.90(+0.84%) | ||
Jun 29, 2023 | 225.53 | 225.53 | 0 | +1.76(+0.79%) | ||
Jun 28, 2023 | 223.77 | 223.77 | 0 | +0.13(+0.06%) | ||
Jun 27, 2023 | 223.64 | 223.64 | 0 | +1.33(+0.60%) | ||
Jun 26, 2023 | 222.31 | 222.31 | 0 | +0.20(+0.09%) | ||
Jun 23, 2023 | 222.11 | 222.11 | 0 | -1.28(-0.57%) | ||
Jun 22, 2023 | 223.39 | 223.39 | 0 | -0.48(-0.21%) | ||
Jun 21, 2023 | 223.87 | 223.87 | 0 | -2.57(-1.13%) | ||
Jun 16, 2023 | 226.44 | 226.44 | 0 | -0.71(-0.31%) | ||
Jun 15, 2023 | 227.15 | 227.15 | 0 | +2.99(+1.33%) | ||
Jun 14, 2023 | 224.16 | 224.16 | 0 | -0.83(-0.37%) | ||
Jun 13, 2023 | 224.99 | 224.99 | 0 | +1.91(+0.86%) | ||
Jun 12, 2023 | 223.08 | 223.08 | 0 | +1.08(+0.49%) | ||
Jun 09, 2023 | 222.00 | 222.00 | 0 | -0.38(-0.17%) | ||
Jun 08, 2023 | 222.38 | 222.38 | 0 | +0.32(+0.14%) | ||
Jun 07, 2023 | 222.06 | 222.06 | 0 | +0.93(+0.42%) | ||
Jun 06, 2023 | 221.13 | 221.13 | 0 | +1.68(+0.77%) | ||
Jun 05, 2023 | 219.45 | 219.45 | 0 | -0.88(-0.40%) | ||
Jun 02, 2023 | 220.33 | 220.33 | 0 | +4.71(+2.18%) |