Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 15, 2024 | 490.60 | 490.60 | 0 | +5.77(+1.19%) | ||
May 14, 2024 | 484.83 | 484.83 | 0 | +2.40(+0.50%) | ||
May 13, 2024 | 482.43 | 482.43 | 0 | -0.11(-0.02%) | ||
May 10, 2024 | 482.54 | 482.54 | 0 | +0.87(+0.18%) | ||
May 09, 2024 | 481.67 | 481.67 | 0 | +2.53(+0.53%) | ||
May 08, 2024 | 479.14 | 479.14 | 0 | -0.01(-0.00%) | ||
May 07, 2024 | 479.15 | 479.15 | 0 | +0.67(+0.14%) | ||
May 06, 2024 | 478.48 | 478.48 | 0 | +4.90(+1.03%) | ||
May 03, 2024 | 473.58 | 473.58 | 0 | +5.89(+1.26%) | ||
May 02, 2024 | 467.69 | 467.69 | 0 | +4.24(+0.91%) | ||
May 01, 2024 | 463.45 | 463.45 | 0 | -1.60(-0.34%) | ||
Apr 30, 2024 | 465.05 | 465.05 | 0 | -7.41(-1.57%) | ||
Apr 29, 2024 | 472.46 | 472.46 | 0 | +1.51(+0.32%) | ||
Apr 26, 2024 | 470.95 | 470.95 | 0 | +4.77(+1.02%) | ||
Apr 25, 2024 | 466.18 | 466.18 | 0 | -2.14(-0.46%) | ||
Apr 24, 2024 | 468.32 | 468.32 | 0 | +0.10(+0.02%) | ||
Apr 23, 2024 | 468.22 | 468.22 | 0 | +5.54(+1.20%) | ||
Apr 22, 2024 | 462.68 | 462.68 | 0 | +4.00(+0.87%) | ||
Apr 19, 2024 | 458.68 | 458.68 | 0 | -4.03(-0.87%) | ||
Apr 18, 2024 | 462.71 | 462.71 | 0 | -1.00(-0.22%) | ||
Apr 17, 2024 | 463.71 | 463.71 | 0 | -2.69(-0.58%) | ||
Apr 16, 2024 | 466.40 | 466.40 | 0 | -0.97(-0.21%) | ||
Apr 15, 2024 | 467.37 | 467.37 | 0 | -5.68(-1.20%) | ||
Apr 12, 2024 | 473.05 | 473.05 | 0 | -6.93(-1.44%) | ||
Apr 11, 2024 | 479.98 | 479.98 | 0 | +3.55(+0.75%) | ||
Apr 10, 2024 | 476.43 | 476.43 | 0 | -4.54(-0.94%) | ||
Apr 09, 2024 | 480.97 | 480.97 | 0 | +0.76(+0.16%) | ||
Apr 08, 2024 | 480.21 | 480.21 | 0 | -0.17(-0.04%) | ||
Apr 05, 2024 | 480.38 | 480.38 | 0 | +5.27(+1.11%) | ||
Apr 04, 2024 | 475.11 | 475.11 | 0 | -5.88(-1.22%) | ||
Apr 03, 2024 | 480.99 | 480.99 | 0 | +0.55(+0.11%) | ||
Apr 02, 2024 | 480.44 | 480.44 | 0 | -3.49(-0.72%) | ||
Apr 01, 2024 | 483.93 | 483.93 | 0 | -0.98(-0.20%) | ||
Mar 28, 2024 | 484.91 | 484.91 | 0 | +0.55(+0.11%) | ||
Mar 27, 2024 | 484.36 | 484.36 | 0 | +4.20(+0.87%) | ||
Mar 26, 2024 | 480.16 | 480.16 | 0 | -1.35(-0.28%) | ||
Mar 25, 2024 | 481.51 | 481.51 | 0 | -1.48(-0.31%) | ||
Mar 22, 2024 | 482.99 | 482.99 | 0 | -2.08(-0.43%) | ||
Mar 21, 2024 | 485.07 | 485.07 | 0 | +1.58(+0.33%) | ||
Mar 20, 2024 | 483.49 | 483.49 | 0 | +4.33(+0.90%) | ||
Mar 19, 2024 | 479.16 | 479.16 | 0 | +2.69(+0.56%) | ||
Mar 18, 2024 | 476.47 | 476.47 | 0 | +2.99(+0.63%) | ||
Mar 15, 2024 | 473.48 | 473.48 | 0 | -3.08(-0.65%) | ||
Mar 14, 2024 | 476.56 | 476.56 | 0 | -1.26(-0.26%) | ||
Mar 13, 2024 | 477.82 | 477.82 | 0 | -0.90(-0.19%) | ||
Mar 12, 2024 | 478.72 | 478.72 | 0 | +5.32(+1.12%) | ||
Mar 11, 2024 | 473.40 | 473.40 | 0 | -0.54(-0.11%) | ||
Mar 08, 2024 | 473.94 | 473.94 | 0 | -3.08(-0.65%) | ||
Mar 07, 2024 | 477.02 | 477.02 | 0 | +4.93(+1.04%) | ||
Mar 06, 2024 | 472.09 | 472.09 | 0 | +2.44(+0.52%) | ||
Mar 05, 2024 | 469.65 | 469.65 | 0 | -4.82(-1.02%) | ||
Mar 04, 2024 | 474.47 | 474.47 | 0 | -0.56(-0.12%) | ||
Mar 01, 2024 | 475.03 | 475.03 | 0 | +3.80(+0.81%) | ||
Feb 29, 2024 | 471.23 | 471.23 | 0 | +2.55(+0.54%) | ||
Feb 28, 2024 | 468.68 | 468.68 | 0 | -0.73(-0.16%) | ||
Feb 27, 2024 | 469.41 | 469.41 | 0 | +0.80(+0.17%) | ||
Feb 26, 2024 | 468.61 | 468.61 | 0 | -1.77(-0.38%) | ||
Feb 23, 2024 | 470.38 | 470.38 | 0 | +0.17(+0.04%) | ||
Feb 22, 2024 | 470.21 | 470.21 | 0 | +9.75(+2.12%) | ||
Feb 21, 2024 | 460.46 | 460.46 | 0 | +0.60(+0.13%) | ||
Feb 20, 2024 | 459.86 | 459.86 | 0 | -2.77(-0.60%) | ||
Feb 16, 2024 | 462.63 | 462.63 | 0 | -2.16(-0.46%) | ||
Feb 15, 2024 | 464.79 | 464.79 | 0 | +2.79(+0.60%) | ||
Feb 14, 2024 | 462.00 | 462.00 | 0 | +4.47(+0.98%) | ||
Feb 13, 2024 | 457.53 | 457.53 | 0 | -6.29(-1.36%) | ||
Feb 12, 2024 | 463.82 | 463.82 | 0 | -0.44(-0.09%) | ||
Feb 09, 2024 | 464.26 | 464.26 | 0 | +2.70(+0.58%) | ||
Feb 08, 2024 | 461.56 | 461.56 | 0 | +0.32(+0.07%) | ||
Feb 07, 2024 | 461.24 | 461.24 | 0 | +3.77(+0.82%) | ||
Feb 06, 2024 | 457.47 | 457.47 | 0 | +1.07(+0.23%) | ||
Feb 05, 2024 | 456.40 | 456.40 | 0 | -1.46(-0.32%) | ||
Feb 02, 2024 | 457.86 | 457.86 | 0 | +4.86(+1.07%) | ||
Feb 01, 2024 | 453.00 | 453.00 | 0 | +5.61(+1.25%) | ||
Jan 31, 2024 | 447.39 | 447.39 | 0 | -7.31(-1.61%) | ||
Jan 30, 2024 | 454.70 | 454.70 | 0 | -0.24(-0.05%) | ||
Jan 29, 2024 | 454.94 | 454.94 | 0 | +3.41(+0.76%) | ||
Jan 26, 2024 | 451.53 | 451.53 | 0 | -0.29(-0.06%) | ||
Jan 25, 2024 | 451.82 | 451.82 | 0 | +2.38(+0.53%) | ||
Jan 24, 2024 | 449.44 | 449.44 | 0 | +0.37(+0.08%) | ||
Jan 23, 2024 | 449.07 | 449.07 | 0 | +1.32(+0.29%) | ||
Jan 22, 2024 | 447.75 | 447.75 | 0 | +0.97(+0.22%) | ||
Jan 19, 2024 | 446.78 | 446.78 | 0 | +5.46(+1.24%) | ||
Jan 18, 2024 | 441.32 | 441.32 | 0 | +3.89(+0.89%) | ||
Jan 17, 2024 | 437.43 | 437.43 | 0 | -2.47(-0.56%) | ||
Jan 16, 2024 | 439.90 | 439.90 | 0 | -1.64(-0.37%) | ||
Jan 12, 2024 | 441.54 | 441.54 | 0 | +0.36(+0.08%) | ||
Jan 11, 2024 | 441.18 | 441.18 | 0 | -0.28(-0.06%) | ||
Jan 10, 2024 | 441.46 | 441.46 | 0 | +2.49(+0.57%) | ||
Jan 09, 2024 | 438.97 | 438.97 | 0 | -0.59(-0.13%) | ||
Jan 08, 2024 | 439.56 | 439.56 | 0 | +6.12(+1.41%) | ||
Jan 05, 2024 | 433.44 | 433.44 | 0 | +0.79(+0.18%) | ||
Jan 04, 2024 | 432.65 | 432.65 | 0 | -1.43(-0.33%) | ||
Jan 03, 2024 | 434.08 | 434.08 | 0 | -3.49(-0.80%) | ||
Jan 02, 2024 | 437.57 | 437.57 | 0 | -2.49(-0.57%) | ||
Dec 29, 2023 | 440.06 | 440.06 | 0 | -1.22(-0.28%) | ||
Dec 28, 2023 | 441.28 | 441.28 | 0 | +0.21(+0.05%) | ||
Dec 27, 2023 | 441.07 | 441.07 | 0 | +0.66(+0.15%) | ||
Dec 26, 2023 | 440.41 | 440.41 | 0 | +1.85(+0.42%) | ||
Dec 22, 2023 | 438.56 | 438.56 | 0 | +0.73(+0.17%) | ||
Dec 21, 2023 | 437.83 | 437.83 | 0 | +4.46(+1.03%) | ||
Dec 20, 2023 | 433.37 | 433.37 | 0 | -6.40(-1.46%) | ||
Dec 19, 2023 | 439.77 | 439.77 | 0 | +0.89(+0.20%) | ||
Dec 18, 2023 | 438.88 | 438.88 | 0 | +1.98(+0.45%) | ||
Dec 15, 2023 | 436.90 | 436.90 | 0 | -0.02(-0.00%) | ||
Dec 14, 2023 | 436.92 | 436.92 | 0 | +1.26(+0.29%) | ||
Dec 13, 2023 | 435.66 | 435.66 | 0 | +5.87(+1.37%) | ||
Dec 12, 2023 | 429.79 | 429.79 | 0 | +1.98(+0.46%) | ||
Dec 11, 2023 | 427.81 | 427.81 | 0 | +1.67(+0.39%) | ||
Dec 08, 2023 | 426.14 | 426.14 | 0 | +1.75(+0.41%) | ||
Dec 07, 2023 | 424.39 | 424.39 | 0 | +3.42(+0.81%) | ||
Dec 06, 2023 | 420.97 | 420.97 | 0 | -1.64(-0.39%) | ||
Dec 05, 2023 | 422.61 | 422.61 | 0 | -0.23(-0.05%) | ||
Dec 04, 2023 | 422.84 | 422.84 | 0 | -2.30(-0.54%) | ||
Dec 01, 2023 | 425.14 | 425.14 | 0 | +2.52(+0.60%) | ||
Nov 30, 2023 | 422.62 | 422.62 | 0 | +1.72(+0.41%) | ||
Nov 29, 2023 | 420.90 | 420.90 | 0 | -0.33(-0.08%) | ||
Nov 28, 2023 | 421.23 | 421.23 | 0 | +0.41(+0.10%) | ||
Nov 27, 2023 | 420.82 | 420.82 | 0 | -0.82(-0.19%) | ||
Nov 24, 2023 | 421.64 | 421.64 | 0 | +0.26(+0.06%) | ||
Nov 22, 2023 | 421.38 | 421.38 | 0 | +1.72(+0.41%) | ||
Nov 21, 2023 | 419.66 | 419.66 | 0 | -0.84(-0.20%) | ||
Nov 20, 2023 | 420.50 | 420.50 | 0 | +3.12(+0.75%) | ||
Nov 17, 2023 | 417.38 | 417.38 | 0 | +0.54(+0.13%) | ||
Nov 16, 2023 | 416.84 | 416.84 | 0 | +0.60(+0.14%) | ||
Nov 15, 2023 | 416.24 | 416.24 | 0 | +0.73(+0.18%) | ||
Nov 14, 2023 | 415.51 | 415.51 | 0 | +7.86(+1.93%) | ||
Nov 13, 2023 | 407.65 | 407.65 | 0 | -0.32(-0.08%) | ||
Nov 10, 2023 | 407.97 | 407.97 | 0 | +6.34(+1.58%) | ||
Nov 09, 2023 | 401.63 | 401.63 | 0 | -3.20(-0.79%) | ||
Nov 08, 2023 | 404.83 | 404.83 | 0 | +0.42(+0.10%) | ||
Nov 07, 2023 | 404.41 | 404.41 | 0 | +1.16(+0.29%) | ||
Nov 06, 2023 | 403.25 | 403.25 | 0 | +0.71(+0.18%) | ||
Nov 03, 2023 | 402.54 | 402.54 | 0 | +3.76(+0.94%) | ||
Nov 02, 2023 | 398.78 | 398.78 | 0 | +7.41(+1.89%) | ||
Nov 01, 2023 | 391.37 | 391.37 | 0 | +4.07(+1.05%) | ||
Oct 31, 2023 | 387.30 | 387.30 | 0 | +2.51(+0.65%) | ||
Oct 30, 2023 | 384.79 | 384.79 | 0 | +4.60(+1.21%) | ||
Oct 27, 2023 | 380.19 | 380.19 | 0 | -1.83(-0.48%) | ||
Oct 26, 2023 | 382.02 | 382.02 | 0 | -4.57(-1.18%) | ||
Oct 25, 2023 | 386.59 | 386.59 | 0 | -5.62(-1.43%) | ||
Oct 24, 2023 | 392.21 | 392.21 | 0 | +2.83(+0.73%) | ||
Oct 23, 2023 | 389.38 | 389.38 | 0 | -0.66(-0.17%) | ||
Oct 20, 2023 | 390.04 | 390.04 | 0 | -4.96(-1.26%) | ||
Oct 19, 2023 | 395.00 | 395.00 | 0 | -3.35(-0.84%) | ||
Oct 18, 2023 | 398.35 | 398.35 | 0 | -5.41(-1.34%) | ||
Oct 17, 2023 | 403.76 | 403.76 | 0 | -0.04(-0.01%) | ||
Oct 16, 2023 | 403.80 | 403.80 | 0 | +4.24(+1.06%) | ||
Oct 13, 2023 | 399.56 | 399.56 | 0 | -2.01(-0.50%) | ||
Oct 12, 2023 | 401.57 | 401.57 | 0 | -2.48(-0.61%) | ||
Oct 11, 2023 | 404.05 | 404.05 | 0 | +1.74(+0.43%) | ||
Oct 10, 2023 | 402.31 | 402.31 | 0 | +2.09(+0.52%) | ||
Oct 09, 2023 | 400.22 | 400.22 | 0 | +2.51(+0.63%) | ||
Oct 06, 2023 | 397.71 | 397.71 | 0 | +4.70(+1.20%) | ||
Oct 05, 2023 | 393.01 | 393.01 | 0 | -0.44(-0.11%) | ||
Oct 04, 2023 | 393.45 | 393.45 | 0 | +3.16(+0.81%) | ||
Oct 03, 2023 | 390.29 | 390.29 | 0 | -5.41(-1.37%) | ||
Oct 02, 2023 | 395.70 | 395.70 | 0 | +0.03(+0.01%) | ||
Sep 29, 2023 | 395.67 | 395.67 | 0 | -1.06(-0.27%) | ||
Sep 28, 2023 | 396.73 | 396.73 | 0 | +2.37(+0.60%) | ||
Sep 27, 2023 | 394.36 | 394.36 | 0 | -7.18(-1.79%) | ||
Sep 25, 2023 | 401.54 | 401.54 | 0 | -9.82(-2.39%) | ||
Sep 19, 2023 | 411.36 | 411.36 | 0 | -0.89(-0.22%) | ||
Sep 18, 2023 | 412.25 | 412.25 | 0 | +0.30(+0.07%) | ||
Sep 15, 2023 | 411.95 | 411.95 | 0 | -5.05(-1.21%) | ||
Sep 14, 2023 | 417.00 | 417.00 | 0 | +3.60(+0.87%) | ||
Sep 13, 2023 | 413.40 | 413.40 | 0 | +0.51(+0.12%) | ||
Sep 12, 2023 | 412.89 | 412.89 | 0 | -2.35(-0.57%) | ||
Sep 11, 2023 | 415.24 | 415.24 | 0 | +2.77(+0.67%) | ||
Sep 08, 2023 | 412.47 | 412.47 | 0 | +0.61(+0.15%) | ||
Sep 07, 2023 | 411.86 | 411.86 | 0 | -1.27(-0.31%) | ||
Sep 06, 2023 | 413.13 | 413.13 | 0 | -4.63(-1.11%) | ||
Sep 01, 2023 | 417.76 | 417.76 | 0 | +0.77(+0.18%) | ||
Aug 31, 2023 | 416.99 | 416.99 | 0 | -0.57(-0.14%) | ||
Aug 30, 2023 | 417.56 | 417.56 | 0 | +1.66(+0.40%) | ||
Aug 29, 2023 | 415.90 | 415.90 | 0 | +5.96(+1.45%) | ||
Aug 28, 2023 | 409.94 | 409.94 | 0 | +2.55(+0.63%) | ||
Aug 25, 2023 | 407.39 | 407.39 | 0 | +2.77(+0.68%) | ||
Aug 24, 2023 | 404.62 | 404.62 | 0 | -5.50(-1.34%) | ||
Aug 23, 2023 | 410.12 | 410.12 | 0 | +4.49(+1.11%) | ||
Aug 22, 2023 | 405.63 | 405.63 | 0 | -1.13(-0.28%) | ||
Aug 21, 2023 | 406.76 | 406.76 | 0 | +2.78(+0.69%) | ||
Aug 18, 2023 | 403.98 | 403.98 | 0 | -0.03(-0.01%) | ||
Aug 17, 2023 | 404.01 | 404.01 | 0 | -3.06(-0.75%) | ||
Aug 16, 2023 | 407.07 | 407.07 | 0 | -3.04(-0.74%) | ||
Aug 15, 2023 | 410.11 | 410.11 | 0 | -4.73(-1.14%) | ||
Aug 14, 2023 | 414.84 | 414.84 | 0 | +2.39(+0.58%) | ||
Aug 11, 2023 | 412.45 | 412.45 | 0 | -0.38(-0.09%) | ||
Aug 10, 2023 | 412.83 | 412.83 | 0 | +0.15(+0.04%) | ||
Aug 09, 2023 | 412.68 | 412.68 | 0 | -2.89(-0.70%) | ||
Aug 08, 2023 | 415.57 | 415.57 | 0 | -1.76(-0.42%) | ||
Aug 07, 2023 | 417.33 | 417.33 | 0 | +3.74(+0.90%) | ||
Aug 04, 2023 | 413.59 | 413.59 | 0 | -2.17(-0.52%) | ||
Aug 03, 2023 | 415.76 | 415.76 | 0 | -1.05(-0.25%) | ||
Aug 02, 2023 | 416.81 | 416.81 | 0 | -5.84(-1.38%) | ||
Aug 01, 2023 | 422.65 | 422.65 | 0 | -1.13(-0.27%) | ||
Jul 31, 2023 | 423.78 | 423.78 | 0 | +0.63(+0.15%) | ||
Jul 28, 2023 | 423.15 | 423.15 | 0 | +4.18(+1.00%) | ||
Jul 27, 2023 | 418.97 | 418.97 | 0 | -2.68(-0.64%) | ||
Jul 26, 2023 | 421.65 | 421.65 | 0 | -0.06(-0.01%) | ||
Jul 25, 2023 | 421.71 | 421.71 | 0 | +1.19(+0.28%) | ||
Jul 24, 2023 | 420.52 | 420.52 | 0 | +1.69(+0.40%) | ||
Jul 21, 2023 | 418.83 | 418.83 | 0 | +0.13(+0.03%) | ||
Jul 20, 2023 | 418.70 | 418.70 | 0 | -2.81(-0.67%) | ||
Jul 19, 2023 | 421.51 | 421.51 | 0 | +1.00(+0.24%) | ||
Jul 18, 2023 | 420.51 | 420.51 | 0 | +2.97(+0.71%) | ||
Jul 17, 2023 | 417.54 | 417.54 | 0 | +1.60(+0.38%) | ||
Jul 14, 2023 | 415.94 | 415.94 | 0 | -0.41(-0.10%) | ||
Jul 13, 2023 | 416.35 | 416.35 | 0 | +3.53(+0.86%) | ||
Jul 12, 2023 | 412.82 | 412.82 | 0 | +3.05(+0.74%) | ||
Jul 11, 2023 | 409.77 | 409.77 | 0 | +2.75(+0.68%) | ||
Jul 10, 2023 | 407.02 | 407.02 | 0 | +0.97(+0.24%) | ||
Jul 07, 2023 | 406.05 | 406.05 | 0 | -1.10(-0.27%) | ||
Jul 06, 2023 | 407.15 | 407.15 | 0 | -3.22(-0.78%) | ||
Jul 05, 2023 | 410.37 | 410.37 | 0 | -0.76(-0.18%) | ||
Jul 03, 2023 | 411.13 | 411.13 | 0 | +0.50(+0.12%) | ||
Jun 30, 2023 | 410.63 | 410.63 | 0 | +4.99(+1.23%) | ||
Jun 29, 2023 | 405.64 | 405.64 | 0 | +1.85(+0.46%) | ||
Jun 28, 2023 | 403.79 | 403.79 | 0 | -1.62(-0.40%) | ||
Jun 27, 2023 | 405.41 | 405.41 | 0 | +4.59(+1.15%) | ||
Jun 26, 2023 | 400.82 | 400.82 | 0 | -1.80(-0.45%) | ||
Jun 23, 2023 | 402.62 | 402.62 | 0 | -3.11(-0.77%) | ||
Jun 22, 2023 | 405.73 | 405.73 | 0 | +1.53(+0.38%) | ||
Jun 21, 2023 | 404.20 | 404.20 | 0 | -4.04(-0.99%) | ||
Jun 16, 2023 | 408.24 | 408.24 | 0 | -1.50(-0.37%) | ||
Jun 15, 2023 | 409.74 | 409.74 | 0 | +5.00(+1.24%) | ||
Jun 14, 2023 | 404.74 | 404.74 | 0 | +0.43(+0.11%) | ||
Jun 13, 2023 | 404.31 | 404.31 | 0 | +2.80(+0.70%) | ||
Jun 12, 2023 | 401.51 | 401.51 | 0 | +3.66(+0.92%) | ||
Jun 09, 2023 | 397.85 | 397.85 | 0 | +0.51(+0.13%) | ||
Jun 08, 2023 | 397.34 | 397.34 | 0 | +2.48(+0.63%) | ||
Jun 07, 2023 | 394.86 | 394.86 | 0 | -1.50(-0.38%) | ||
Jun 06, 2023 | 396.36 | 396.36 | 0 | +0.94(+0.24%) | ||
Jun 05, 2023 | 395.42 | 395.42 | 0 | -0.79(-0.20%) | ||
Jun 02, 2023 | 396.21 | 396.21 | 0 | +5.70(+1.46%) |