Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 261.50 | 5,845 | -11.61(-4.25%) | |||
May 29, 2024 | 273.11 | 273.11 | 273.11 | 273.11 | 120 | -21.19(-7.20%) |
May 23, 2024 | 294.30 | 0 | +20.65(+7.55%) | |||
May 15, 2024 | 273.65 | 0 | +4.15(+1.54%) | |||
May 07, 2024 | 269.50 | 0 | -3.40(-1.25%) | |||
May 06, 2024 | 269.50 | 272.90 | 269.50 | 272.90 | 2,601 | +16.90(+6.60%) |
May 01, 2024 | 256.00 | 0 | +19.95(+8.45%) | |||
Apr 30, 2024 | 234.10 | 236.05 | 226.01 | 236.05 | 3,915 | +13.76(+6.19%) |
Apr 29, 2024 | 222.29 | 222.29 | 222.29 | 222.29 | 18 | +7.89(+3.68%) |
Apr 26, 2024 | 214.40 | 214.40 | 214.40 | 214.40 | 100 | -12.25(-5.40%) |
Apr 24, 2024 | 226.65 | 0 | +7.65(+3.49%) | |||
Apr 23, 2024 | 221.40 | 223.00 | 219.00 | 219.00 | 639 | -21.03(-8.76%) |
Apr 17, 2024 | 240.03 | 0 | -46.47(-16.22%) | |||
Apr 12, 2024 | 286.50 | 0 | +12.96(+4.74%) | |||
Apr 10, 2024 | 273.54 | 0 | +0.04(+0.01%) | |||
Apr 09, 2024 | 273.50 | 273.50 | 273.50 | 273.50 | 5 | +5.00(+1.86%) |
Apr 08, 2024 | 268.50 | 268.50 | 268.50 | 268.50 | 8 | +7.75(+2.97%) |
Apr 05, 2024 | 260.75 | 260.75 | 260.75 | 260.75 | 100 | -8.57(-3.18%) |
Apr 04, 2024 | 269.00 | 270.50 | 269.00 | 269.32 | 15 | -3.18(-1.17%) |
Mar 26, 2024 | 272.50 | 0 | -10.91(-3.85%) | |||
Mar 25, 2024 | 283.41 | 286.85 | 283.41 | 283.41 | 30 | -0.09(-0.03%) |
Mar 22, 2024 | 297.61 | 297.61 | 280.10 | 283.50 | 163 | -6.50(-2.24%) |
Mar 21, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 6 | +45.12(+18.43%) |
Mar 15, 2024 | 244.88 | 0 | -14.12(-5.45%) | |||
Mar 13, 2024 | 259.00 | 0 | +0.50(+0.19%) | |||
Mar 08, 2024 | 258.50 | 0 | -4.64(-1.76%) | |||
Mar 06, 2024 | 263.14 | 0 | -6.86(-2.54%) | |||
Mar 05, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 1 | -9.50(-3.40%) |
Mar 01, 2024 | 279.50 | 0 | +12.75(+4.78%) | |||
Feb 28, 2024 | 266.75 | 0 | +4.15(+1.58%) | |||
Feb 21, 2024 | 262.60 | 0 | +3.00(+1.16%) | |||
Feb 20, 2024 | 259.60 | 259.60 | 259.60 | 259.60 | 1 | -4.40(-1.67%) |
Feb 12, 2024 | 264.00 | 0 | -11.00(-4.00%) | |||
Feb 07, 2024 | 275.00 | 0 | +8.09(+3.03%) | |||
Feb 06, 2024 | 266.91 | 266.91 | 266.91 | 266.91 | 1 | +11.00(+4.30%) |
Feb 05, 2024 | 255.91 | 255.91 | 255.91 | 255.91 | 1 | +2.27(+0.89%) |
Jan 31, 2024 | 253.64 | 0 | -15.36(-5.71%) | |||
Jan 29, 2024 | 269.00 | 0 | -10.23(-3.66%) | |||
Jan 25, 2024 | 279.23 | 0 | +0.73(+0.26%) | |||
Jan 24, 2024 | 266.10 | 278.50 | 266.10 | 278.50 | 3 | +11.00(+4.11%) |
Jan 23, 2024 | 267.50 | 267.50 | 267.50 | 267.50 | 2 | -5.55(-2.03%) |
Jan 22, 2024 | 270.75 | 273.05 | 270.75 | 273.05 | 10 | +10.45(+3.98%) |
Jan 19, 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 100 | +12.54(+5.01%) |
Jan 18, 2024 | 255.00 | 255.00 | 250.06 | 250.06 | 164 | +8.56(+3.55%) |
Jan 16, 2024 | 241.50 | 0 | -4.00(-1.63%) | |||
Jan 10, 2024 | 245.50 | 400 | +3.50(+1.45%) | |||
Jan 08, 2024 | 242.00 | 0 | -5.50(-2.22%) | |||
Jan 04, 2024 | 247.50 | 0 | -8.83(-3.44%) | |||
Jan 03, 2024 | 254.50 | 256.33 | 254.50 | 256.33 | 732 | +4.43(+1.76%) |
Dec 26, 2023 | 251.90 | 0 | +15.90(+6.74%) | |||
Dec 18, 2023 | 236.00 | 0 | +0.50(+0.21%) | |||
Dec 15, 2023 | 235.50 | 235.50 | 235.50 | 235.50 | 100 | -2.00(-0.84%) |
Dec 13, 2023 | 237.50 | 13,300 | +7.47(+3.25%) | |||
Dec 11, 2023 | 230.03 | 0 | -6.47(-2.74%) | |||
Dec 07, 2023 | 236.50 | 0 | +7.00(+3.05%) | |||
Dec 05, 2023 | 229.50 | 0 | -8.50(-3.57%) | |||
Dec 04, 2023 | 231.50 | 238.00 | 231.50 | 238.00 | 2 | +22.55(+10.47%) |
Nov 29, 2023 | 215.45 | 0 | +5.25(+2.50%) | |||
Nov 28, 2023 | 210.20 | 210.20 | 210.20 | 210.20 | 13 | +9.22(+4.59%) |
Nov 24, 2023 | 200.98 | 0 | -9.27(-4.41%) | |||
Nov 21, 2023 | 210.25 | 0 | +1.25(+0.60%) | |||
Nov 20, 2023 | 209.00 | 209.00 | 209.00 | 209.00 | 158 | +0.60(+0.29%) |
Nov 16, 2023 | 208.40 | 0 | +18.84(+9.94%) | |||
Nov 13, 2023 | 189.56 | 0 | -8.77(-4.42%) | |||
Nov 09, 2023 | 198.33 | 0 | +16.62(+9.15%) | |||
Nov 03, 2023 | 181.71 | 0 | -1.32(-0.72%) | |||
Nov 02, 2023 | 185.40 | 187.86 | 183.03 | 183.03 | 40 | +6.47(+3.67%) |
Oct 30, 2023 | 176.56 | 0 | -1.84(-1.03%) | |||
Oct 20, 2023 | 178.40 | 0 | +5.92(+3.43%) | |||
Oct 19, 2023 | 172.48 | 172.48 | 172.48 | 172.48 | 1 | -7.12(-3.96%) |
Oct 16, 2023 | 179.60 | 0 | +0.60(+0.34%) | |||
Oct 12, 2023 | 179.00 | 0 | +17.12(+10.58%) | |||
Oct 10, 2023 | 161.88 | 0 | +5.50(+3.52%) | |||
Sep 28, 2023 | 156.38 | 0 | +4.38(+2.88%) | |||
Sep 27, 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 6 | +0.50(+0.33%) |
Sep 20, 2023 | 151.50 | 0 | +13.79(+10.01%) | |||
Aug 25, 2023 | 137.71 | 100 | -10.54(-7.11%) | |||
Aug 24, 2023 | 148.25 | 148.25 | 148.25 | 148.25 | 100 | +3.14(+2.17%) |
Aug 23, 2023 | 145.11 | 145.11 | 145.11 | 145.11 | 118 | -1.89(-1.29%) |
Aug 21, 2023 | 147.00 | 0 | -5.08(-3.34%) | |||
Aug 08, 2023 | 152.08 | 0 | +3.57(+2.41%) | |||
Aug 03, 2023 | 148.50 | 0 | -6.57(-4.24%) | |||
Jul 19, 2023 | 155.07 | 0 | +8.57(+5.85%) | |||
Jun 22, 2023 | 146.50 | 0 | -14.39(-8.95%) |