Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 582.00 | 0 | +0.00(+0.00%) | |||
Jun 17, 2024 | 582.00 | 0 | -29.75(-4.86%) | |||
Jun 15, 2024 | 618.25 | 622.50 | 611.00 | 611.75 | 0 | -1.00(-0.16%) |
Jun 14, 2024 | 612.75 | 0 | -7.25(-1.17%) | |||
Jun 13, 2024 | 620.00 | 0 | +0.00(+0.00%) | |||
Jun 12, 2024 | 620.00 | 0 | +3.00(+0.49%) | |||
Jun 11, 2024 | 617.00 | 0 | -9.50(-1.52%) | |||
Jun 10, 2024 | 626.50 | 0 | +19.00(+3.13%) | |||
Jun 09, 2024 | 607.50 | 0 | -19.25(-3.07%) | |||
Jun 08, 2024 | 639.50 | 639.50 | 618.25 | 626.75 | 0 | -0.75(-0.12%) |
Jun 07, 2024 | 627.50 | 0 | -12.00(-1.88%) | |||
Jun 06, 2024 | 639.50 | 0 | +0.00(+0.00%) | |||
Jun 05, 2024 | 639.50 | 0 | -7.25(-1.12%) | |||
Jun 04, 2024 | 646.75 | 0 | -11.50(-1.75%) | |||
Jun 03, 2024 | 658.25 | 0 | -14.50(-2.16%) | |||
Jun 02, 2024 | 672.75 | 0 | -7.00(-1.03%) | |||
Jun 01, 2024 | 680.50 | 691.50 | 673.75 | 679.75 | 0 | +1.25(+0.18%) |
May 31, 2024 | 678.50 | 0 | -2.50(-0.37%) | |||
May 30, 2024 | 681.00 | 0 | +0.00(+0.00%) | |||
May 29, 2024 | 681.00 | 0 | -11.75(-1.70%) | |||
May 28, 2024 | 692.75 | 0 | -7.50(-1.07%) | |||
May 27, 2024 | 700.25 | 0 | -2.50(-0.36%) | |||
May 25, 2024 | 701.25 | 706.00 | 689.00 | 702.75 | 0 | +5.50(+0.79%) |
May 24, 2024 | 697.25 | 0 | -0.75(-0.11%) | |||
May 23, 2024 | 698.00 | 0 | +0.00(+0.00%) | |||
May 22, 2024 | 698.00 | 0 | +5.00(+0.72%) | |||
May 21, 2024 | 693.00 | 0 | -4.50(-0.65%) | |||
May 20, 2024 | 697.50 | 0 | +8.75(+1.27%) | |||
May 19, 2024 | 688.75 | 0 | +38.25(+5.88%) | |||
May 18, 2024 | 662.50 | 676.50 | 650.25 | 650.50 | 0 | -0.75(-0.12%) |
May 17, 2024 | 651.25 | 0 | -12.00(-1.81%) | |||
May 15, 2024 | 663.25 | 0 | -2.50(-0.38%) | |||
May 14, 2024 | 665.75 | 0 | -6.75(-1.00%) | |||
May 13, 2024 | 672.50 | 0 | -14.50(-2.11%) | |||
May 12, 2024 | 687.00 | 0 | +25.25(+3.82%) | |||
May 11, 2024 | 637.25 | 665.25 | 637.00 | 661.75 | 0 | -1.75(-0.26%) |
May 10, 2024 | 663.50 | 0 | +26.00(+4.08%) | |||
May 09, 2024 | 637.50 | 0 | +0.00(+0.00%) | |||
May 08, 2024 | 637.50 | 0 | +3.50(+0.55%) | |||
May 07, 2024 | 634.00 | 0 | -8.75(-1.36%) | |||
May 06, 2024 | 642.75 | 0 | -6.00(-0.92%) | |||
May 05, 2024 | 648.75 | 0 | +25.50(+4.09%) | |||
May 04, 2024 | 603.25 | 632.50 | 603.00 | 623.25 | 0 | +0.75(+0.12%) |
May 03, 2024 | 622.50 | 0 | +18.25(+3.02%) | |||
May 02, 2024 | 604.25 | 0 | +0.00(+0.00%) | |||
May 01, 2024 | 604.25 | 0 | +5.00(+0.83%) | |||
Apr 30, 2024 | 599.25 | 0 | -4.00(-0.66%) | |||
Apr 29, 2024 | 603.25 | 0 | -5.25(-0.86%) | |||
Apr 28, 2024 | 608.50 | 0 | -14.00(-2.25%) | |||
Apr 27, 2024 | 620.00 | 633.25 | 616.25 | 622.50 | 0 | +0.25(+0.04%) |
Apr 26, 2024 | 622.25 | 0 | +1.75(+0.28%) | |||
Apr 24, 2024 | 620.50 | 0 | +7.50(+1.22%) | |||
Apr 23, 2024 | 613.00 | 0 | +10.25(+1.70%) | |||
Apr 22, 2024 | 602.75 | 0 | +15.25(+2.60%) | |||
Apr 21, 2024 | 587.50 | 0 | +20.00(+3.52%) | |||
Apr 20, 2024 | 553.00 | 574.75 | 552.25 | 567.50 | 0 | +0.75(+0.13%) |
Apr 19, 2024 | 566.75 | 0 | +13.75(+2.49%) | |||
Apr 18, 2024 | 553.00 | 0 | +0.00(+0.00%) | |||
Apr 17, 2024 | 553.00 | 0 | +0.75(+0.14%) | |||
Apr 16, 2024 | 552.25 | 0 | +2.50(+0.45%) | |||
Apr 15, 2024 | 549.75 | 0 | -2.00(-0.36%) | |||
Apr 14, 2024 | 551.75 | 0 | -3.50(-0.63%) | |||
Apr 13, 2024 | 552.50 | 562.50 | 549.50 | 555.25 | 0 | -0.75(-0.13%) |
Apr 12, 2024 | 556.00 | 0 | +4.25(+0.77%) | |||
Apr 11, 2024 | 551.75 | 0 | +0.00(+0.00%) | |||
Apr 10, 2024 | 551.75 | 0 | -6.75(-1.21%) | |||
Apr 09, 2024 | 558.50 | 0 | +0.75(+0.13%) | |||
Apr 08, 2024 | 557.75 | 0 | -8.00(-1.41%) | |||
Apr 07, 2024 | 565.75 | 0 | -2.50(-0.44%) | |||
Apr 06, 2024 | 556.00 | 574.75 | 555.00 | 568.25 | 0 | +1.00(+0.18%) |
Apr 05, 2024 | 567.25 | 0 | +11.00(+1.98%) | |||
Apr 03, 2024 | 556.25 | 0 | +0.25(+0.04%) | |||
Apr 02, 2024 | 556.00 | 0 | +10.75(+1.97%) | |||
Apr 01, 2024 | 545.25 | 0 | -11.75(-2.11%) | |||
Mar 31, 2024 | 557.00 | 0 | -4.50(-0.80%) | |||
Mar 29, 2024 | 546.50 | 568.50 | 544.50 | 561.50 | 0 | +0.00(+0.00%) |
Mar 28, 2024 | 546.50 | 568.50 | 544.50 | 561.50 | 0 | +14.00(+2.56%) |
Mar 27, 2024 | 547.50 | 0 | +0.00(+0.00%) | |||
Mar 26, 2024 | 547.50 | 0 | +4.00(+0.74%) | |||
Mar 25, 2024 | 543.50 | 0 | -12.75(-2.29%) | |||
Mar 23, 2024 | 548.50 | 559.25 | 539.50 | 556.25 | 0 | +1.50(+0.27%) |
Mar 22, 2024 | 554.75 | 0 | +8.00(+1.46%) | |||
Mar 21, 2024 | 546.75 | 0 | +0.00(+0.00%) | |||
Mar 20, 2024 | 546.75 | 0 | +1.75(+0.32%) | |||
Mar 19, 2024 | 545.00 | 0 | -7.50(-1.36%) | |||
Mar 18, 2024 | 552.50 | 0 | +9.75(+1.80%) | |||
Mar 17, 2024 | 542.75 | 0 | +13.25(+2.50%) | |||
Mar 16, 2024 | 532.00 | 537.50 | 526.75 | 529.50 | 0 | +1.00(+0.19%) |
Mar 15, 2024 | 528.50 | 0 | -3.75(-0.70%) | |||
Mar 13, 2024 | 532.25 | 0 | -12.00(-2.20%) | |||
Mar 12, 2024 | 544.25 | 0 | -3.25(-0.59%) | |||
Mar 11, 2024 | 547.50 | 0 | +0.25(+0.05%) | |||
Mar 10, 2024 | 547.25 | 0 | +9.00(+1.67%) | |||
Mar 09, 2024 | 529.50 | 542.75 | 526.00 | 538.25 | 0 | +0.50(+0.09%) |
Mar 08, 2024 | 537.75 | 0 | +8.75(+1.65%) | |||
Mar 07, 2024 | 533.25 | 538.75 | 528.00 | 529.00 | 0 | +0.50(+0.09%) |
Mar 06, 2024 | 528.50 | 0 | -2.50(-0.47%) | |||
Mar 05, 2024 | 531.00 | 0 | -20.00(-3.63%) | |||
Mar 04, 2024 | 551.00 | 0 | -13.00(-2.30%) | |||
Mar 03, 2024 | 564.00 | 0 | +5.00(+0.89%) | |||
Mar 02, 2024 | 575.00 | 576.75 | 555.50 | 559.00 | 0 | +1.25(+0.22%) |
Mar 01, 2024 | 557.75 | 0 | -18.75(-3.25%) | |||
Feb 29, 2024 | 576.25 | 581.50 | 569.00 | 576.50 | 0 | +0.25(+0.04%) |
Feb 28, 2024 | 576.25 | 0 | +1.50(+0.26%) | |||
Feb 27, 2024 | 574.75 | 0 | -9.50(-1.63%) | |||
Feb 26, 2024 | 584.25 | 0 | +9.50(+1.65%) | |||
Feb 25, 2024 | 574.75 | 0 | +5.25(+0.92%) | |||
Feb 24, 2024 | 580.25 | 587.50 | 568.00 | 569.50 | 0 | +0.50(+0.09%) |
Feb 23, 2024 | 569.00 | 0 | -10.00(-1.73%) | |||
Feb 22, 2024 | 576.00 | 594.25 | 574.50 | 579.00 | 0 | -0.25(-0.04%) |
Feb 21, 2024 | 579.25 | 0 | +1.25(+0.22%) | |||
Feb 20, 2024 | 578.00 | 0 | -1.25(-0.22%) | |||
Feb 19, 2024 | 579.25 | 0 | +20.00(+3.58%) | |||
Feb 17, 2024 | 567.00 | 568.75 | 555.00 | 559.25 | 0 | +0.25(+0.04%) |
Feb 16, 2024 | 559.00 | 0 | -7.25(-1.28%) | |||
Feb 15, 2024 | 583.00 | 583.25 | 566.00 | 566.25 | 0 | -1.00(-0.18%) |
Feb 14, 2024 | 567.25 | 0 | -15.75(-2.70%) | |||
Feb 13, 2024 | 583.00 | 0 | -14.50(-2.43%) | |||
Feb 12, 2024 | 597.50 | 0 | +0.00(+0.00%) | |||
Feb 11, 2024 | 597.50 | 0 | -0.25(-0.04%) | |||
Feb 10, 2024 | 591.25 | 605.50 | 588.00 | 597.75 | 0 | +1.00(+0.17%) |
Feb 09, 2024 | 596.75 | 0 | +5.75(+0.97%) | |||
Feb 08, 2024 | 601.25 | 602.00 | 583.75 | 591.00 | 0 | +2.50(+0.42%) |
Feb 07, 2024 | 588.50 | 0 | -13.50(-2.24%) | |||
Feb 06, 2024 | 602.00 | 0 | +7.00(+1.18%) | |||
Feb 05, 2024 | 595.00 | 0 | +4.75(+0.80%) | |||
Feb 04, 2024 | 590.25 | 0 | -11.50(-1.91%) | |||
Feb 03, 2024 | 601.50 | 611.50 | 595.75 | 601.75 | 0 | +2.00(+0.33%) |
Feb 02, 2024 | 599.75 | 0 | -1.00(-0.17%) | |||
Feb 01, 2024 | 595.25 | 603.00 | 587.00 | 600.75 | 0 | -0.75(-0.12%) |
Jan 31, 2024 | 601.50 | 0 | +6.25(+1.05%) | |||
Jan 30, 2024 | 595.25 | 0 | -10.25(-1.69%) | |||
Jan 29, 2024 | 605.50 | 0 | +12.00(+2.02%) | |||
Jan 28, 2024 | 593.50 | 0 | -8.00(-1.33%) | |||
Jan 27, 2024 | 612.00 | 614.00 | 592.25 | 601.50 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 612.00 | 614.00 | 592.25 | 601.50 | 0 | -10.50(-1.72%) |
Jan 25, 2024 | 611.50 | 617.25 | 606.50 | 612.00 | 0 | -0.25(-0.04%) |
Jan 24, 2024 | 612.25 | 0 | +1.50(+0.25%) | |||
Jan 23, 2024 | 610.75 | 0 | +14.25(+2.39%) | |||
Jan 22, 2024 | 596.50 | 0 | +0.00(+0.00%) | |||
Jan 21, 2024 | 596.50 | 0 | +3.25(+0.55%) | |||
Jan 20, 2024 | 586.25 | 598.00 | 584.75 | 593.25 | 0 | +0.00(+0.00%) |
Jan 19, 2024 | 593.25 | 0 | +8.75(+1.50%) | |||
Jan 18, 2024 | 583.50 | 587.00 | 573.25 | 584.50 | 0 | -1.00(-0.17%) |
Jan 17, 2024 | 585.50 | 0 | +3.00(+0.52%) | |||
Jan 16, 2024 | 582.50 | 0 | +0.50(+0.09%) | |||
Jan 15, 2024 | 582.00 | 0 | -15.00(-2.51%) | |||
Jan 13, 2024 | 604.00 | 611.75 | 587.25 | 597.00 | 0 | +1.00(+0.17%) |
Jan 12, 2024 | 596.00 | 0 | -8.25(-1.37%) | |||
Jan 11, 2024 | 610.00 | 614.75 | 602.00 | 604.25 | 0 | +0.50(+0.08%) |
Jan 10, 2024 | 603.75 | 0 | -7.00(-1.15%) | |||
Jan 09, 2024 | 610.75 | 0 | +0.75(+0.12%) | |||
Jan 08, 2024 | 610.00 | 0 | +13.75(+2.31%) | |||
Jan 07, 2024 | 596.25 | 0 | -20.75(-3.36%) | |||
Jan 06, 2024 | 613.00 | 621.50 | 611.50 | 617.00 | 0 | +1.00(+0.16%) |
Jan 05, 2024 | 616.00 | 0 | +3.50(+0.57%) | |||
Jan 04, 2024 | 601.50 | 614.50 | 591.25 | 612.50 | 0 | -1.00(-0.16%) |
Jan 03, 2024 | 613.50 | 0 | +13.25(+2.21%) | |||
Jan 02, 2024 | 600.25 | 0 | -6.50(-1.07%) | |||
Jan 01, 2024 | 606.75 | 0 | -22.00(-3.50%) | |||
Dec 30, 2023 | 631.00 | 633.50 | 621.50 | 628.75 | 0 | +0.75(+0.12%) |
Dec 29, 2023 | 628.00 | 0 | -4.25(-0.67%) | |||
Dec 28, 2023 | 624.25 | 636.25 | 621.75 | 632.25 | 0 | +0.75(+0.12%) |
Dec 27, 2023 | 631.50 | 0 | +8.50(+1.36%) | |||
Dec 26, 2023 | 623.00 | 0 | -13.25(-2.08%) | |||
Dec 25, 2023 | 636.25 | 0 | +19.75(+3.20%) | |||
Dec 23, 2023 | 612.50 | 618.25 | 610.75 | 616.50 | 0 | +0.25(+0.04%) |
Dec 22, 2023 | 616.25 | 0 | +3.50(+0.57%) | |||
Dec 21, 2023 | 611.50 | 617.25 | 610.25 | 612.75 | 0 | +0.25(+0.04%) |
Dec 20, 2023 | 612.50 | 0 | +2.50(+0.41%) | |||
Dec 19, 2023 | 610.00 | 0 | -12.75(-2.05%) | |||
Dec 18, 2023 | 622.75 | 0 | +5.75(+0.93%) | |||
Dec 17, 2023 | 617.00 | 0 | -12.50(-1.99%) | |||
Dec 16, 2023 | 616.00 | 630.00 | 610.75 | 629.50 | 0 | +0.25(+0.04%) |
Dec 15, 2023 | 629.25 | 0 | +12.75(+2.07%) | |||
Dec 14, 2023 | 608.00 | 619.50 | 606.50 | 616.50 | 0 | +0.75(+0.12%) |
Dec 13, 2023 | 615.75 | 0 | +10.50(+1.73%) | |||
Dec 12, 2023 | 605.25 | 0 | -20.25(-3.24%) | |||
Dec 11, 2023 | 625.50 | 0 | +16.00(+2.63%) | |||
Dec 10, 2023 | 609.50 | 0 | -22.75(-3.60%) | |||
Dec 09, 2023 | 641.00 | 645.00 | 628.75 | 632.25 | 0 | +0.50(+0.08%) |
Dec 08, 2023 | 631.75 | 0 | +9.00(+1.45%) | |||
Dec 07, 2023 | 622.75 | 622.75 | 622.75 | 622.75 | 0 | -3.25(-0.52%) |
Dec 06, 2023 | 626.00 | 0 | +10.25(+1.66%) | |||
Dec 05, 2023 | 615.75 | 0 | -5.00(-0.81%) | |||
Dec 04, 2023 | 620.75 | 0 | +25.00(+4.20%) | |||
Dec 03, 2023 | 595.75 | 0 | +18.25(+3.16%) | |||
Dec 02, 2023 | 569.25 | 577.50 | 569.25 | 577.50 | 0 | +0.50(+0.09%) |
Dec 01, 2023 | 577.00 | 0 | +6.75(+1.18%) | |||
Nov 30, 2023 | 557.50 | 570.25 | 555.50 | 570.25 | 0 | +0.00(+0.00%) |
Nov 29, 2023 | 570.25 | 0 | +14.25(+2.56%) | |||
Nov 28, 2023 | 556.00 | 0 | +12.25(+2.25%) | |||
Nov 27, 2023 | 543.75 | 0 | +9.50(+1.78%) | |||
Nov 26, 2023 | 534.25 | 0 | -16.00(-2.91%) | |||
Nov 25, 2023 | 555.00 | 555.75 | 546.50 | 550.25 | 0 | +1.50(+0.27%) |
Nov 24, 2023 | 548.75 | 0 | -9.00(-1.61%) | |||
Nov 22, 2023 | 556.00 | 563.50 | 554.50 | 557.75 | 0 | +2.00(+0.36%) |
Nov 21, 2023 | 555.75 | 0 | +0.75(+0.14%) | |||
Nov 20, 2023 | 555.00 | 0 | +4.25(+0.77%) | |||
Nov 19, 2023 | 550.75 | 0 | -1.75(-0.32%) | |||
Nov 18, 2023 | 555.75 | 557.75 | 547.00 | 552.50 | 0 | +1.75(+0.32%) |
Nov 17, 2023 | 550.75 | 0 | -3.50(-0.63%) | |||
Nov 16, 2023 | 562.25 | 562.50 | 547.00 | 554.25 | 0 | +0.75(+0.14%) |
Nov 15, 2023 | 553.50 | 0 | -7.00(-1.25%) | |||
Nov 14, 2023 | 560.50 | 0 | -11.50(-2.01%) | |||
Nov 13, 2023 | 572.00 | 0 | -7.00(-1.21%) | |||
Nov 12, 2023 | 579.00 | 0 | +3.00(+0.52%) | |||
Nov 11, 2023 | 581.75 | 583.00 | 570.75 | 576.00 | 0 | +0.75(+0.13%) |
Nov 10, 2023 | 575.25 | 0 | -6.50(-1.12%) | |||
Nov 09, 2023 | 590.00 | 592.50 | 573.00 | 581.75 | 0 | +1.00(+0.17%) |
Nov 08, 2023 | 580.75 | 0 | -11.50(-1.94%) | |||
Nov 07, 2023 | 592.25 | 0 | +22.00(+3.86%) | |||
Nov 06, 2023 | 570.25 | 0 | -2.75(-0.48%) | |||
Nov 04, 2023 | 565.75 | 574.50 | 563.75 | 573.00 | 0 | +0.50(+0.09%) |
Nov 03, 2023 | 572.50 | 0 | +7.00(+1.24%) | |||
Nov 02, 2023 | 565.50 | 0 | +0.00(+0.00%) | |||
Nov 01, 2023 | 565.50 | 0 | +3.75(+0.67%) | |||
Oct 31, 2023 | 561.75 | 0 | +5.50(+0.99%) | |||
Oct 30, 2023 | 556.25 | 0 | -9.75(-1.72%) | |||
Oct 29, 2023 | 566.00 | 0 | -9.75(-1.69%) | |||
Oct 28, 2023 | 580.25 | 582.50 | 571.00 | 575.75 | 0 | +0.25(+0.04%) |
Oct 27, 2023 | 575.50 | 0 | -4.00(-0.69%) | |||
Oct 25, 2023 | 579.50 | 0 | +11.00(+1.93%) | |||
Oct 24, 2023 | 568.50 | 0 | -12.00(-2.07%) | |||
Oct 23, 2023 | 580.50 | 0 | -3.75(-0.64%) | |||
Oct 21, 2023 | 594.00 | 604.50 | 583.25 | 584.25 | 0 | -1.75(-0.30%) |
Oct 20, 2023 | 586.00 | 0 | -8.00(-1.35%) | |||
Oct 18, 2023 | 594.00 | 0 | +13.75(+2.37%) | |||
Oct 17, 2023 | 580.25 | 0 | +9.75(+1.71%) | |||
Oct 16, 2023 | 570.50 | 0 | -6.75(-1.17%) | |||
Oct 15, 2023 | 577.25 | 0 | -2.50(-0.43%) | |||
Oct 14, 2023 | 572.00 | 586.25 | 569.50 | 579.75 | 0 | +0.00(+0.00%) |
Oct 13, 2023 | 579.75 | 0 | +8.25(+1.44%) | |||
Oct 12, 2023 | 571.50 | 0 | +0.00(+0.00%) | |||
Oct 11, 2023 | 571.50 | 0 | +15.50(+2.79%) | |||
Oct 10, 2023 | 556.00 | 0 | -2.50(-0.45%) | |||
Oct 09, 2023 | 558.50 | 0 | -10.50(-1.85%) | |||
Oct 07, 2023 | 576.00 | 580.25 | 566.50 | 569.00 | 0 | +0.75(+0.13%) |
Oct 06, 2023 | 568.25 | 0 | -10.00(-1.73%) | |||
Oct 05, 2023 | 578.25 | 0 | +0.00(+0.00%) | |||
Oct 04, 2023 | 578.25 | 0 | +18.25(+3.26%) | |||
Oct 03, 2023 | 560.00 | 0 | -8.50(-1.50%) | |||
Oct 02, 2023 | 568.50 | 0 | +3.75(+0.66%) |