Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 489.68 | 489.68 | 0 | -0.92(-0.19%) | ||
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%) |