Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 468.32 | 468.32 | 0 | +2.53(+0.54%) | ||
Feb 28, 2024 | 465.79 | 465.79 | 0 | -0.73(-0.16%) | ||
Feb 27, 2024 | 466.51 | 466.51 | 0 | +0.80(+0.17%) | ||
Feb 26, 2024 | 465.72 | 465.72 | 0 | -1.76(-0.38%) | ||
Feb 23, 2024 | 467.48 | 467.48 | 0 | +0.17(+0.04%) | ||
Feb 22, 2024 | 467.31 | 467.31 | 0 | +9.69(+2.12%) | ||
Feb 21, 2024 | 457.62 | 457.62 | 0 | +0.60(+0.13%) | ||
Feb 20, 2024 | 457.02 | 457.02 | 0 | -2.75(-0.60%) | ||
Feb 16, 2024 | 459.78 | 459.78 | 0 | -2.15(-0.46%) | ||
Feb 15, 2024 | 461.92 | 461.92 | 0 | +2.77(+0.60%) | ||
Feb 14, 2024 | 459.15 | 459.15 | 0 | +4.44(+0.98%) | ||
Feb 13, 2024 | 454.71 | 454.71 | 0 | -6.25(-1.36%) | ||
Feb 12, 2024 | 460.96 | 460.96 | 0 | -0.44(-0.09%) | ||
Feb 09, 2024 | 461.40 | 461.40 | 0 | +2.68(+0.58%) | ||
Feb 08, 2024 | 458.71 | 458.71 | 0 | +0.32(+0.07%) | ||
Feb 07, 2024 | 458.39 | 458.39 | 0 | +3.75(+0.82%) | ||
Feb 06, 2024 | 454.65 | 454.65 | 0 | +1.06(+0.23%) | ||
Feb 05, 2024 | 453.58 | 453.58 | 0 | -1.45(-0.32%) | ||
Feb 02, 2024 | 455.04 | 455.04 | 0 | +4.83(+1.07%) | ||
Feb 01, 2024 | 450.20 | 450.20 | 0 | +5.57(+1.25%) | ||
Jan 31, 2024 | 444.63 | 444.63 | 0 | -7.26(-1.61%) | ||
Jan 30, 2024 | 451.89 | 451.89 | 0 | -0.24(-0.05%) | ||
Jan 29, 2024 | 452.13 | 452.13 | 0 | +3.39(+0.76%) | ||
Jan 26, 2024 | 448.75 | 448.75 | 0 | -0.29(-0.06%) | ||
Jan 25, 2024 | 449.03 | 449.03 | 0 | +2.37(+0.53%) | ||
Jan 24, 2024 | 446.67 | 446.67 | 0 | +0.37(+0.08%) | ||
Jan 23, 2024 | 446.30 | 446.30 | 0 | +1.31(+0.29%) | ||
Jan 22, 2024 | 444.99 | 444.99 | 0 | +0.96(+0.22%) | ||
Jan 19, 2024 | 444.02 | 444.02 | 0 | +5.43(+1.24%) | ||
Jan 18, 2024 | 438.60 | 438.60 | 0 | +3.87(+0.89%) | ||
Jan 17, 2024 | 434.73 | 434.73 | 0 | -2.45(-0.56%) | ||
Jan 16, 2024 | 437.19 | 437.19 | 0 | -1.63(-0.37%) | ||
Jan 12, 2024 | 438.82 | 438.82 | 0 | +0.36(+0.08%) | ||
Jan 11, 2024 | 438.46 | 438.46 | 0 | -0.28(-0.06%) | ||
Jan 10, 2024 | 438.74 | 438.74 | 0 | +2.48(+0.57%) | ||
Jan 09, 2024 | 436.26 | 436.26 | 0 | -0.59(-0.13%) | ||
Jan 08, 2024 | 436.85 | 436.85 | 0 | +6.08(+1.41%) | ||
Jan 05, 2024 | 430.77 | 430.77 | 0 | +0.79(+0.18%) | ||
Jan 04, 2024 | 429.98 | 429.98 | 0 | -1.42(-0.33%) | ||
Jan 03, 2024 | 431.40 | 431.40 | 0 | -3.47(-0.80%) | ||
Jan 02, 2024 | 434.87 | 434.87 | 0 | -2.47(-0.57%) | ||
Dec 29, 2023 | 437.35 | 437.35 | 0 | -1.21(-0.28%) | ||
Dec 28, 2023 | 438.56 | 438.56 | 0 | +0.21(+0.05%) | ||
Dec 27, 2023 | 438.35 | 438.35 | 0 | +0.66(+0.15%) | ||
Dec 26, 2023 | 437.69 | 437.69 | 0 | +1.84(+0.42%) | ||
Dec 22, 2023 | 435.86 | 435.86 | 0 | +0.73(+0.17%) | ||
Dec 21, 2023 | 435.13 | 435.13 | 0 | +4.43(+1.03%) | ||
Dec 20, 2023 | 430.70 | 430.70 | 0 | -6.36(-1.46%) | ||
Dec 19, 2023 | 437.06 | 437.06 | 0 | +2.59(+0.60%) | ||
Dec 18, 2023 | 434.47 | 434.47 | 0 | +1.96(+0.45%) | ||
Dec 15, 2023 | 432.51 | 432.51 | 0 | -0.02(-0.00%) | ||
Dec 14, 2023 | 432.53 | 432.53 | 0 | +1.25(+0.29%) | ||
Dec 13, 2023 | 431.28 | 431.28 | 0 | +5.81(+1.37%) | ||
Dec 12, 2023 | 425.47 | 425.47 | 0 | +1.96(+0.46%) | ||
Dec 11, 2023 | 423.51 | 423.51 | 0 | +1.65(+0.39%) | ||
Dec 08, 2023 | 421.86 | 421.86 | 0 | +1.73(+0.41%) | ||
Dec 07, 2023 | 420.12 | 420.12 | 0 | +3.39(+0.81%) | ||
Dec 06, 2023 | 416.74 | 416.74 | 0 | -1.62(-0.39%) | ||
Dec 05, 2023 | 418.36 | 418.36 | 0 | -0.23(-0.05%) | ||
Dec 04, 2023 | 418.59 | 418.59 | 0 | -2.28(-0.54%) | ||
Dec 01, 2023 | 420.87 | 420.87 | 0 | +2.49(+0.60%) | ||
Nov 30, 2023 | 418.37 | 418.37 | 0 | +1.70(+0.41%) | ||
Nov 29, 2023 | 416.67 | 416.67 | 0 | -0.33(-0.08%) | ||
Nov 28, 2023 | 417.00 | 417.00 | 0 | +0.41(+0.10%) | ||
Nov 27, 2023 | 416.59 | 416.59 | 0 | -0.81(-0.19%) | ||
Nov 24, 2023 | 417.40 | 417.40 | 0 | +0.26(+0.06%) | ||
Nov 22, 2023 | 417.14 | 417.14 | 0 | +1.70(+0.41%) | ||
Nov 21, 2023 | 415.44 | 415.44 | 0 | -0.83(-0.20%) | ||
Nov 20, 2023 | 416.27 | 416.27 | 0 | +3.09(+0.75%) | ||
Nov 17, 2023 | 413.18 | 413.18 | 0 | +0.53(+0.13%) | ||
Nov 16, 2023 | 412.65 | 412.65 | 0 | +0.59(+0.14%) | ||
Nov 15, 2023 | 412.06 | 412.06 | 0 | +0.72(+0.18%) | ||
Nov 14, 2023 | 411.33 | 411.33 | 0 | +7.78(+1.93%) | ||
Nov 13, 2023 | 403.55 | 403.55 | 0 | -0.32(-0.08%) | ||
Nov 10, 2023 | 403.87 | 403.87 | 0 | +6.28(+1.58%) | ||
Nov 09, 2023 | 397.59 | 397.59 | 0 | -3.17(-0.79%) | ||
Nov 08, 2023 | 400.76 | 400.76 | 0 | +0.41(+0.10%) | ||
Nov 07, 2023 | 400.35 | 400.35 | 0 | +1.15(+0.29%) | ||
Nov 06, 2023 | 399.20 | 399.20 | 0 | +0.70(+0.18%) | ||
Nov 03, 2023 | 398.49 | 398.49 | 0 | +3.72(+0.94%) | ||
Nov 02, 2023 | 394.77 | 394.77 | 0 | +7.34(+1.89%) | ||
Nov 01, 2023 | 387.44 | 387.44 | 0 | +4.03(+1.05%) | ||
Oct 31, 2023 | 383.41 | 383.41 | 0 | +2.48(+0.65%) | ||
Oct 30, 2023 | 380.92 | 380.92 | 0 | +4.55(+1.21%) | ||
Oct 27, 2023 | 376.37 | 376.37 | 0 | -1.81(-0.48%) | ||
Oct 26, 2023 | 378.18 | 378.18 | 0 | -4.52(-1.18%) | ||
Oct 25, 2023 | 382.70 | 382.70 | 0 | -5.56(-1.43%) | ||
Oct 24, 2023 | 388.27 | 388.27 | 0 | +2.80(+0.73%) | ||
Oct 23, 2023 | 385.47 | 385.47 | 0 | -0.65(-0.17%) | ||
Oct 20, 2023 | 386.12 | 386.12 | 0 | -4.91(-1.26%) | ||
Oct 19, 2023 | 391.03 | 391.03 | 0 | -3.32(-0.84%) | ||
Oct 18, 2023 | 394.35 | 394.35 | 0 | -5.36(-1.34%) | ||
Oct 17, 2023 | 399.70 | 399.70 | 0 | -0.04(-0.01%) | ||
Oct 16, 2023 | 399.74 | 399.74 | 0 | +4.20(+1.06%) | ||
Oct 13, 2023 | 395.54 | 395.54 | 0 | -1.99(-0.50%) | ||
Oct 12, 2023 | 397.53 | 397.53 | 0 | -2.45(-0.61%) | ||
Oct 11, 2023 | 399.99 | 399.99 | 0 | +1.72(+0.43%) | ||
Oct 10, 2023 | 398.27 | 398.27 | 0 | +2.07(+0.52%) | ||
Oct 09, 2023 | 396.20 | 396.20 | 0 | +2.49(+0.63%) | ||
Oct 06, 2023 | 393.71 | 393.71 | 0 | +4.65(+1.20%) | ||
Oct 05, 2023 | 389.06 | 389.06 | 0 | -0.44(-0.11%) | ||
Oct 04, 2023 | 389.50 | 389.50 | 0 | +3.13(+0.81%) | ||
Oct 03, 2023 | 386.37 | 386.37 | 0 | -5.35(-1.37%) | ||
Oct 02, 2023 | 391.72 | 391.72 | 0 | +0.03(+0.01%) | ||
Sep 29, 2023 | 391.69 | 391.69 | 0 | -1.05(-0.27%) | ||
Sep 28, 2023 | 392.74 | 392.74 | 0 | +2.35(+0.60%) | ||
Sep 27, 2023 | 390.40 | 390.40 | 0 | -5.73(-1.45%) | ||
Sep 25, 2023 | 396.13 | 396.13 | 0 | -9.69(-2.39%) | ||
Sep 19, 2023 | 405.81 | 405.81 | 0 | -0.88(-0.22%) | ||
Sep 18, 2023 | 406.69 | 406.69 | 0 | +0.30(+0.07%) | ||
Sep 15, 2023 | 406.40 | 406.40 | 0 | -4.98(-1.21%) | ||
Sep 14, 2023 | 411.38 | 411.38 | 0 | +3.55(+0.87%) | ||
Sep 13, 2023 | 407.83 | 407.83 | 0 | +0.50(+0.12%) | ||
Sep 12, 2023 | 407.32 | 407.32 | 0 | -2.32(-0.57%) | ||
Sep 11, 2023 | 409.64 | 409.64 | 0 | +2.73(+0.67%) | ||
Sep 08, 2023 | 406.91 | 406.91 | 0 | +0.60(+0.15%) | ||
Sep 07, 2023 | 406.31 | 406.31 | 0 | -1.25(-0.31%) | ||
Sep 06, 2023 | 407.56 | 407.56 | 0 | -4.57(-1.11%) | ||
Sep 01, 2023 | 412.13 | 412.13 | 0 | +0.76(+0.18%) | ||
Aug 31, 2023 | 411.37 | 411.37 | 0 | -0.56(-0.14%) | ||
Aug 30, 2023 | 411.93 | 411.93 | 0 | +1.64(+0.40%) | ||
Aug 29, 2023 | 410.29 | 410.29 | 0 | +5.88(+1.45%) | ||
Aug 28, 2023 | 404.41 | 404.41 | 0 | +2.51(+0.63%) | ||
Aug 25, 2023 | 401.90 | 401.90 | 0 | +2.73(+0.68%) | ||
Aug 24, 2023 | 399.17 | 399.17 | 0 | -5.43(-1.34%) | ||
Aug 23, 2023 | 404.59 | 404.59 | 0 | +4.43(+1.11%) | ||
Aug 22, 2023 | 400.16 | 400.16 | 0 | -1.12(-0.28%) | ||
Aug 21, 2023 | 401.28 | 401.28 | 0 | +2.74(+0.69%) | ||
Aug 18, 2023 | 398.54 | 398.54 | 0 | -0.03(-0.01%) | ||
Aug 17, 2023 | 398.56 | 398.56 | 0 | -3.02(-0.75%) | ||
Aug 16, 2023 | 401.58 | 401.58 | 0 | -3.00(-0.74%) | ||
Aug 15, 2023 | 404.58 | 404.58 | 0 | -4.67(-1.14%) | ||
Aug 14, 2023 | 409.25 | 409.25 | 0 | +2.36(+0.58%) | ||
Aug 11, 2023 | 406.89 | 406.89 | 0 | -0.38(-0.09%) | ||
Aug 10, 2023 | 407.26 | 407.26 | 0 | +0.15(+0.04%) | ||
Aug 09, 2023 | 407.12 | 407.12 | 0 | -2.85(-0.70%) | ||
Aug 08, 2023 | 409.97 | 409.97 | 0 | -1.74(-0.42%) | ||
Aug 07, 2023 | 411.70 | 411.70 | 0 | +3.69(+0.90%) | ||
Aug 04, 2023 | 408.01 | 408.01 | 0 | -2.14(-0.52%) | ||
Aug 03, 2023 | 410.16 | 410.16 | 0 | -1.04(-0.25%) | ||
Aug 02, 2023 | 411.19 | 411.19 | 0 | -5.76(-1.38%) | ||
Aug 01, 2023 | 416.95 | 416.95 | 0 | -1.12(-0.27%) | ||
Jul 31, 2023 | 418.07 | 418.07 | 0 | +0.62(+0.15%) | ||
Jul 28, 2023 | 417.45 | 417.45 | 0 | +4.12(+1.00%) | ||
Jul 27, 2023 | 413.32 | 413.32 | 0 | -2.64(-0.64%) | ||
Jul 26, 2023 | 415.97 | 415.97 | 0 | -0.06(-0.01%) | ||
Jul 25, 2023 | 416.03 | 416.03 | 0 | +1.17(+0.28%) | ||
Jul 24, 2023 | 414.85 | 414.85 | 0 | +1.67(+0.40%) | ||
Jul 21, 2023 | 413.18 | 413.18 | 0 | +0.13(+0.03%) | ||
Jul 20, 2023 | 413.06 | 413.06 | 0 | -2.77(-0.67%) | ||
Jul 19, 2023 | 415.83 | 415.83 | 0 | +0.99(+0.24%) | ||
Jul 18, 2023 | 414.84 | 414.84 | 0 | +2.93(+0.71%) | ||
Jul 17, 2023 | 411.91 | 411.91 | 0 | +1.58(+0.38%) | ||
Jul 14, 2023 | 410.33 | 410.33 | 0 | -0.40(-0.10%) | ||
Jul 13, 2023 | 410.74 | 410.74 | 0 | +3.48(+0.86%) | ||
Jul 12, 2023 | 407.25 | 407.25 | 0 | +3.01(+0.74%) | ||
Jul 11, 2023 | 404.25 | 404.25 | 0 | +2.71(+0.68%) | ||
Jul 10, 2023 | 401.53 | 401.53 | 0 | +0.96(+0.24%) | ||
Jul 07, 2023 | 400.58 | 400.58 | 0 | -1.08(-0.27%) | ||
Jul 06, 2023 | 401.66 | 401.66 | 0 | -3.18(-0.78%) | ||
Jul 05, 2023 | 404.84 | 404.84 | 0 | -0.75(-0.18%) | ||
Jul 03, 2023 | 405.59 | 405.59 | 0 | +0.49(+0.12%) | ||
Jun 30, 2023 | 405.10 | 405.10 | 0 | +4.92(+1.23%) | ||
Jun 29, 2023 | 400.17 | 400.17 | 0 | +1.83(+0.46%) | ||
Jun 28, 2023 | 398.35 | 398.35 | 0 | -0.14(-0.04%) | ||
Jun 27, 2023 | 398.49 | 398.49 | 0 | +4.51(+1.14%) | ||
Jun 26, 2023 | 393.98 | 393.98 | 0 | -1.77(-0.45%) | ||
Jun 23, 2023 | 395.75 | 395.75 | 0 | -3.06(-0.77%) | ||
Jun 22, 2023 | 398.81 | 398.81 | 0 | +1.50(+0.38%) | ||
Jun 21, 2023 | 397.30 | 397.30 | 0 | -3.97(-0.99%) | ||
Jun 16, 2023 | 401.27 | 401.27 | 0 | -1.47(-0.37%) | ||
Jun 15, 2023 | 402.75 | 402.75 | 0 | +4.91(+1.24%) | ||
Jun 14, 2023 | 397.83 | 397.83 | 0 | +22.35(+5.95%) | ||
May 05, 2023 | 375.48 | 375.48 | 0 | +6.83(+1.85%) | ||
May 04, 2023 | 368.65 | 368.65 | 0 | -2.64(-0.71%) | ||
May 03, 2023 | 371.29 | 371.29 | 0 | -2.61(-0.70%) | ||
May 02, 2023 | 373.90 | 373.90 | 0 | -4.38(-1.16%) | ||
May 01, 2023 | 378.28 | 378.28 | 0 | -0.16(-0.04%) | ||
Apr 28, 2023 | 378.44 | 378.44 | 0 | +3.14(+0.84%) | ||
Apr 27, 2023 | 375.30 | 375.30 | 0 | +7.21(+1.96%) | ||
Apr 26, 2023 | 368.09 | 368.09 | 0 | -1.43(-0.39%) | ||
Apr 25, 2023 | 369.51 | 369.51 | 0 | -5.92(-1.58%) | ||
Apr 24, 2023 | 375.43 | 375.43 | 0 | +0.31(+0.08%) | ||
Apr 21, 2023 | 375.12 | 375.12 | 0 | +0.34(+0.09%) | ||
Apr 20, 2023 | 374.77 | 374.77 | 0 | -2.21(-0.59%) | ||
Apr 19, 2023 | 376.99 | 376.99 | 0 | -0.03(-0.01%) | ||
Apr 18, 2023 | 377.01 | 377.01 | 0 | +0.32(+0.09%) | ||
Apr 17, 2023 | 376.69 | 376.69 | 0 | +1.24(+0.33%) | ||
Apr 14, 2023 | 375.45 | 375.45 | 0 | -0.78(-0.21%) | ||
Apr 13, 2023 | 376.23 | 376.23 | 0 | +4.98(+1.34%) | ||
Apr 12, 2023 | 371.24 | 371.24 | 0 | -1.53(-0.41%) | ||
Apr 11, 2023 | 372.78 | 372.78 | 0 | +0.35(+0.10%) | ||
Apr 06, 2023 | 372.42 | 372.42 | 0 | +1.41(+0.38%) | ||
Apr 05, 2023 | 371.02 | 371.02 | 0 | -0.89(-0.24%) | ||
Apr 04, 2023 | 371.90 | 371.90 | 0 | -2.13(-0.57%) | ||
Apr 03, 2023 | 374.04 | 374.04 | 0 | +1.38(+0.37%) | ||
Mar 31, 2023 | 372.66 | 372.66 | 0 | +5.31(+1.44%) | ||
Mar 30, 2023 | 367.35 | 367.35 | 0 | +2.14(+0.59%) | ||
Mar 29, 2023 | 365.21 | 365.21 | 0 | +5.12(+1.42%) | ||
Mar 28, 2023 | 360.09 | 360.09 | 0 | -0.56(-0.16%) | ||
Mar 27, 2023 | 360.65 | 360.65 | 0 | +0.59(+0.16%) | ||
Mar 24, 2023 | 360.06 | 360.06 | 0 | +2.03(+0.57%) | ||
Mar 23, 2023 | 358.03 | 358.03 | 0 | +1.09(+0.31%) | ||
Mar 22, 2023 | 356.94 | 356.94 | 0 | -5.94(-1.64%) | ||
Mar 21, 2023 | 362.88 | 362.88 | 0 | +4.67(+1.30%) | ||
Mar 20, 2023 | 358.21 | 358.21 | 0 | +3.17(+0.89%) | ||
Mar 17, 2023 | 355.04 | 355.04 | 0 | -3.96(-1.10%) | ||
Mar 16, 2023 | 359.00 | 359.00 | 0 | +6.25(+1.77%) | ||
Mar 15, 2023 | 352.75 | 352.75 | 0 | -2.47(-0.69%) | ||
Mar 14, 2023 | 355.22 | 355.22 | 0 | +5.95(+1.70%) | ||
Mar 13, 2023 | 349.26 | 349.26 | 0 | -0.57(-0.16%) | ||
Mar 10, 2023 | 349.83 | 349.83 | 0 | -5.19(-1.46%) | ||
Mar 09, 2023 | 355.02 | 355.02 | 0 | -6.62(-1.83%) | ||
Mar 08, 2023 | 361.64 | 361.64 | 0 | +0.55(+0.15%) | ||
Mar 07, 2023 | 361.09 | 361.09 | 0 | -5.62(-1.53%) | ||
Mar 06, 2023 | 366.71 | 366.71 | 0 | +0.26(+0.07%) | ||
Mar 03, 2023 | 366.45 | 366.45 | 0 | +5.86(+1.62%) | ||
Mar 02, 2023 | 360.59 | 360.59 | 0 | +2.76(+0.77%) |