Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 291.60 | 291.60 | 265.80 | 265.80 | 103 | +4.03(+1.54%) |
May 29, 2024 | 261.77 | 261.77 | 261.77 | 261.77 | 100 | -8.16(-3.02%) |
May 28, 2024 | 262.21 | 269.93 | 262.21 | 269.93 | 15 | -0.13(-0.05%) |
May 21, 2024 | 270.06 | 0 | -11.94(-4.23%) | |||
May 20, 2024 | 270.95 | 282.00 | 270.95 | 282.00 | 81 | +2.00(+0.71%) |
May 17, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 125 | +7.19(+2.64%) |
May 15, 2024 | 272.81 | 0 | +13.38(+5.16%) | |||
May 13, 2024 | 259.43 | 0 | -29.94(-10.35%) | |||
May 10, 2024 | 289.37 | 289.37 | 289.37 | 289.37 | 100 | +32.88(+12.82%) |
May 09, 2024 | 266.02 | 266.02 | 255.27 | 256.49 | 408 | +1.68(+0.66%) |
May 07, 2024 | 254.81 | 0 | -19.71(-7.18%) | |||
May 06, 2024 | 254.75 | 274.52 | 254.75 | 274.52 | 106 | +15.52(+5.99%) |
May 02, 2024 | 259.00 | 0 | +4.24(+1.66%) | |||
May 01, 2024 | 255.00 | 255.00 | 254.76 | 254.76 | 110 | -0.24(-0.09%) |
Apr 29, 2024 | 255.00 | 0 | -0.60(-0.23%) | |||
Apr 26, 2024 | 254.51 | 265.24 | 254.51 | 255.60 | 100 | -17.80(-6.51%) |
Apr 25, 2024 | 254.51 | 273.40 | 254.51 | 273.40 | 90 | -1.63(-0.59%) |
Apr 24, 2024 | 270.00 | 275.03 | 270.00 | 275.03 | 258 | +7.19(+2.69%) |
Apr 23, 2024 | 269.50 | 269.50 | 259.47 | 267.83 | 1,727 | +11.52(+4.50%) |
Apr 22, 2024 | 256.31 | 256.31 | 256.31 | 256.31 | 33 | +1.81(+0.71%) |
Apr 19, 2024 | 252.37 | 269.50 | 252.37 | 254.50 | 100 | -8.50(-3.23%) |
Apr 18, 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 48 | +1.00(+0.38%) |
Apr 17, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 300 | -7.50(-2.78%) |
Apr 16, 2024 | 248.18 | 269.50 | 248.18 | 269.50 | 157 | +14.50(+5.69%) |
Apr 15, 2024 | 251.96 | 255.00 | 251.96 | 255.00 | 108 | -10.00(-3.77%) |
Apr 11, 2024 | 265.00 | 0 | -0.87(-0.33%) | |||
Apr 10, 2024 | 265.87 | 265.87 | 265.00 | 265.87 | 17 | +2.87(+1.09%) |
Apr 09, 2024 | 250.58 | 263.00 | 250.58 | 263.00 | 393 | +8.00(+3.14%) |
Apr 08, 2024 | 255.00 | 257.90 | 243.42 | 255.00 | 59 | -7.00(-2.67%) |
Apr 05, 2024 | 244.53 | 264.00 | 244.53 | 262.00 | 465 | -2.00(-0.76%) |
Apr 04, 2024 | 251.51 | 265.75 | 251.51 | 264.00 | 75 | +1.50(+0.57%) |
Apr 03, 2024 | 249.11 | 262.50 | 249.11 | 262.50 | 376 | -2.57(-0.97%) |
Apr 02, 2024 | 267.25 | 269.00 | 265.00 | 265.07 | 143 | -3.93(-1.46%) |
Apr 01, 2024 | 269.00 | 269.50 | 269.00 | 269.00 | 153 | +0.10(+0.04%) |
Mar 28, 2024 | 268.10 | 269.50 | 266.12 | 268.90 | 100 | +4.15(+1.57%) |
Mar 27, 2024 | 264.75 | 264.75 | 264.75 | 264.75 | 37 | +13.22(+5.26%) |
Mar 26, 2024 | 251.53 | 251.53 | 251.53 | 251.53 | 5 | -13.47(-5.08%) |
Mar 25, 2024 | 267.00 | 267.00 | 265.00 | 265.00 | 120 | +2.50(+0.95%) |
Mar 22, 2024 | 274.33 | 274.33 | 262.50 | 262.50 | 100 | -2.52(-0.95%) |
Mar 21, 2024 | 251.89 | 266.70 | 251.89 | 265.02 | 120 | +0.01(+0.00%) |
Mar 20, 2024 | 265.00 | 265.01 | 265.00 | 265.01 | 181 | -8.53(-3.12%) |
Mar 19, 2024 | 265.00 | 273.54 | 265.00 | 273.54 | 12 | +0.12(+0.04%) |
Mar 18, 2024 | 273.05 | 275.66 | 273.00 | 273.42 | 164 | -3.85(-1.39%) |
Mar 15, 2024 | 280.00 | 285.25 | 277.25 | 277.27 | 100 | -15.32(-5.24%) |
Mar 14, 2024 | 292.59 | 292.59 | 292.59 | 292.59 | 20 | +15.14(+5.46%) |
Mar 13, 2024 | 277.45 | 277.45 | 277.45 | 277.45 | 1 | -16.05(-5.47%) |
Mar 12, 2024 | 293.51 | 293.51 | 293.50 | 293.50 | 25 | +2.00(+0.69%) |
Mar 11, 2024 | 291.50 | 299.19 | 291.50 | 291.50 | 76 | +7.00(+2.46%) |
Mar 08, 2024 | 287.50 | 287.51 | 284.50 | 284.50 | 1,712 | -4.50(-1.56%) |
Mar 07, 2024 | 273.03 | 289.00 | 273.03 | 289.00 | 12 | +4.00(+1.40%) |
Mar 06, 2024 | 284.98 | 286.00 | 284.98 | 285.00 | 140 | +7.00(+2.52%) |
Mar 05, 2024 | 282.75 | 290.00 | 273.00 | 278.00 | 809 | +0.63(+0.23%) |
Mar 04, 2024 | 273.68 | 286.50 | 273.68 | 277.37 | 141 | -4.58(-1.63%) |
Mar 01, 2024 | 279.50 | 281.95 | 279.50 | 281.95 | 100 | +3.94(+1.42%) |
Feb 29, 2024 | 278.01 | 278.01 | 278.01 | 278.01 | 1 | -1.99(-0.71%) |
Feb 28, 2024 | 283.00 | 283.00 | 280.00 | 280.00 | 60 | -3.90(-1.37%) |
Feb 27, 2024 | 280.80 | 283.90 | 280.80 | 283.90 | 53 | +3.15(+1.12%) |
Feb 26, 2024 | 277.00 | 283.45 | 277.00 | 280.75 | 292 | +0.75(+0.27%) |
Feb 22, 2024 | 280.00 | 0 | +1.50(+0.54%) | |||
Feb 21, 2024 | 278.50 | 278.50 | 278.50 | 278.50 | 8 | -4.50(-1.59%) |
Feb 20, 2024 | 279.95 | 283.00 | 279.95 | 283.00 | 69 | +4.09(+1.47%) |
Feb 16, 2024 | 274.25 | 278.91 | 274.25 | 278.91 | 100 | -7.09(-2.48%) |
Feb 15, 2024 | 276.50 | 286.03 | 266.00 | 286.00 | 30 | +10.06(+3.65%) |
Feb 14, 2024 | 271.00 | 275.94 | 271.00 | 275.94 | 45 | +3.94(+1.45%) |
Feb 13, 2024 | 276.00 | 276.50 | 266.54 | 272.00 | 111 | -6.50(-2.33%) |
Feb 12, 2024 | 275.00 | 278.50 | 268.50 | 278.50 | 247 | +3.00(+1.09%) |
Feb 09, 2024 | 272.00 | 276.96 | 267.56 | 275.50 | 100 | +1.23(+0.45%) |
Feb 08, 2024 | 278.00 | 278.00 | 272.06 | 274.27 | 1,025 | -5.41(-1.93%) |
Feb 07, 2024 | 282.32 | 282.32 | 279.68 | 279.68 | 9 | -1.07(-0.38%) |
Feb 06, 2024 | 279.50 | 281.50 | 274.57 | 280.75 | 191 | -0.55(-0.20%) |
Feb 05, 2024 | 284.00 | 284.00 | 280.04 | 281.30 | 161 | -8.45(-2.91%) |
Feb 02, 2024 | 286.00 | 289.75 | 286.00 | 289.75 | 164 | +3.75(+1.31%) |
Feb 01, 2024 | 290.00 | 292.00 | 286.00 | 286.00 | 368 | -22.50(-7.29%) |
Jan 31, 2024 | 308.50 | 308.50 | 308.50 | 308.50 | 1 | +0.00(+0.00%) |
Jan 30, 2024 | 308.50 | 308.50 | 308.50 | 308.50 | 15 | +8.30(+2.76%) |
Jan 29, 2024 | 306.50 | 306.50 | 300.20 | 300.20 | 217 | -3.80(-1.25%) |
Jan 26, 2024 | 305.50 | 305.50 | 304.00 | 304.00 | 122 | +8.99(+3.05%) |
Jan 25, 2024 | 295.00 | 303.00 | 295.00 | 295.01 | 487 | -9.49(-3.12%) |
Jan 24, 2024 | 301.40 | 304.50 | 300.09 | 304.50 | 126 | +4.50(+1.50%) |
Jan 23, 2024 | 305.00 | 305.00 | 300.00 | 300.00 | 139 | -3.15(-1.04%) |
Jan 22, 2024 | 308.50 | 308.50 | 303.10 | 303.15 | 354 | +1.35(+0.45%) |
Jan 19, 2024 | 300.50 | 301.80 | 300.50 | 301.80 | 176 | -3.40(-1.11%) |
Jan 18, 2024 | 300.00 | 306.00 | 300.00 | 305.20 | 84 | -2.80(-0.91%) |
Jan 17, 2024 | 309.46 | 316.50 | 308.00 | 308.00 | 303 | -2.00(-0.65%) |
Jan 16, 2024 | 319.00 | 319.00 | 310.00 | 310.00 | 70 | -13.00(-4.02%) |
Jan 12, 2024 | 323.00 | 323.00 | 323.00 | 323.00 | 100 | +0.00(+0.00%) |
Jan 11, 2024 | 323.00 | 323.00 | 319.84 | 323.00 | 36 | -1.50(-0.46%) |
Jan 10, 2024 | 324.00 | 324.50 | 324.00 | 324.50 | 13 | +1.10(+0.34%) |
Jan 09, 2024 | 323.00 | 325.00 | 320.00 | 323.40 | 213 | -0.10(-0.03%) |
Jan 08, 2024 | 322.50 | 323.50 | 320.00 | 323.50 | 325 | +5.50(+1.73%) |
Jan 05, 2024 | 324.00 | 325.75 | 318.00 | 318.00 | 1,430 | -5.00(-1.55%) |
Jan 04, 2024 | 321.40 | 324.80 | 321.24 | 323.00 | 172 | -0.60(-0.19%) |
Jan 03, 2024 | 318.37 | 324.50 | 318.00 | 323.60 | 109 | +16.45(+5.36%) |
Jan 02, 2024 | 303.80 | 310.00 | 303.80 | 307.15 | 85 | -3.85(-1.24%) |
Dec 29, 2023 | 311.00 | 314.50 | 308.01 | 311.00 | 100 | +8.00(+2.64%) |
Dec 28, 2023 | 310.25 | 310.25 | 301.85 | 303.00 | 559 | -9.00(-2.88%) |
Dec 27, 2023 | 322.00 | 322.00 | 306.75 | 312.00 | 662 | -8.65(-2.70%) |
Dec 26, 2023 | 308.99 | 320.65 | 308.99 | 320.65 | 69 | +10.41(+3.36%) |
Dec 21, 2023 | 310.24 | 0 | +11.24(+3.76%) | |||
Dec 20, 2023 | 299.00 | 299.00 | 299.00 | 299.00 | 10 | +6.00(+2.05%) |
Dec 19, 2023 | 293.00 | 293.00 | 293.00 | 293.00 | 805 | -9.25(-3.06%) |
Dec 18, 2023 | 302.25 | 302.25 | 302.25 | 302.25 | 14 | +8.16(+2.77%) |
Dec 15, 2023 | 298.75 | 299.73 | 293.40 | 294.09 | 498 | -9.95(-3.27%) |
Dec 14, 2023 | 309.00 | 309.50 | 303.00 | 304.04 | 382 | -15.96(-4.99%) |
Dec 13, 2023 | 320.00 | 320.00 | 305.50 | 320.00 | 47 | +10.25(+3.31%) |
Dec 12, 2023 | 309.75 | 309.75 | 309.75 | 309.75 | 11 | -0.60(-0.19%) |
Dec 11, 2023 | 310.35 | 310.35 | 310.35 | 310.35 | 100 | +0.85(+0.27%) |
Dec 08, 2023 | 307.25 | 313.75 | 307.25 | 309.50 | 115 | +6.75(+2.23%) |
Dec 07, 2023 | 306.50 | 306.50 | 300.00 | 302.75 | 1,884 | -1.75(-0.57%) |
Dec 06, 2023 | 305.25 | 305.25 | 302.00 | 304.50 | 12 | -3.00(-0.98%) |
Dec 05, 2023 | 307.50 | 307.50 | 307.50 | 307.50 | 3 | +3.00(+0.99%) |
Dec 04, 2023 | 294.00 | 306.50 | 294.00 | 304.50 | 116 | +13.50(+4.64%) |
Dec 01, 2023 | 285.00 | 291.00 | 279.50 | 291.00 | 133 | +5.50(+1.93%) |
Nov 29, 2023 | 285.50 | 0 | +5.25(+1.87%) | |||
Nov 28, 2023 | 285.49 | 285.49 | 280.00 | 280.25 | 1,028 | -5.25(-1.84%) |
Nov 27, 2023 | 285.50 | 289.00 | 285.50 | 285.50 | 33 | -3.50(-1.21%) |
Nov 24, 2023 | 279.80 | 289.00 | 279.80 | 289.00 | 100 | -2.50(-0.86%) |
Nov 20, 2023 | 291.50 | 0 | -2.50(-0.85%) | |||
Nov 17, 2023 | 295.46 | 295.50 | 291.00 | 294.00 | 1,125 | +0.00(+0.00%) |
Nov 16, 2023 | 283.84 | 294.00 | 283.18 | 294.00 | 25 | +11.16(+3.95%) |
Nov 14, 2023 | 282.84 | 0 | -6.66(-2.30%) | |||
Nov 13, 2023 | 289.50 | 289.50 | 289.50 | 289.50 | 354 | +3.00(+1.05%) |
Nov 10, 2023 | 271.73 | 286.50 | 271.73 | 286.50 | 141 | +14.24(+5.23%) |
Nov 06, 2023 | 272.26 | 0 | -18.24(-6.28%) | |||
Nov 03, 2023 | 290.50 | 290.50 | 290.50 | 290.50 | 100 | +0.50(+0.17%) |
Nov 02, 2023 | 290.00 | 290.00 | 290.00 | 290.00 | 15 | +23.00(+8.61%) |
Nov 01, 2023 | 278.30 | 278.30 | 266.50 | 267.00 | 157 | -15.00(-5.32%) |
Oct 31, 2023 | 262.50 | 282.00 | 262.50 | 282.00 | 2 | -7.30(-2.52%) |
Oct 30, 2023 | 274.50 | 289.30 | 274.50 | 289.30 | 21 | +14.90(+5.43%) |
Oct 26, 2023 | 274.40 | 0 | -0.61(-0.22%) | |||
Oct 24, 2023 | 275.01 | 0 | -4.49(-1.61%) | |||
Oct 23, 2023 | 283.75 | 283.75 | 279.50 | 279.50 | 5 | -4.25(-1.50%) |
Oct 20, 2023 | 283.50 | 283.75 | 283.50 | 283.75 | 100 | +5.25(+1.89%) |
Oct 19, 2023 | 278.50 | 278.50 | 278.50 | 278.50 | 7 | -20.00(-6.70%) |
Oct 16, 2023 | 298.50 | 0 | -1.50(-0.50%) | |||
Oct 12, 2023 | 300.00 | 0 | -2.62(-0.87%) | |||
Oct 11, 2023 | 300.50 | 304.43 | 300.50 | 302.62 | 134 | +7.62(+2.58%) |
Oct 09, 2023 | 295.00 | 0 | -2.25(-0.76%) | |||
Oct 06, 2023 | 297.25 | 297.25 | 297.25 | 297.25 | 100 | +10.14(+3.53%) |
Oct 04, 2023 | 287.11 | 0 | -0.00(-0.00%) | |||
Oct 03, 2023 | 283.69 | 287.12 | 283.00 | 287.12 | 23 | -5.38(-1.84%) |
Oct 02, 2023 | 292.50 | 292.50 | 292.50 | 292.50 | 7 | -4.25(-1.43%) |
Sep 29, 2023 | 296.75 | 296.75 | 296.75 | 296.75 | 100 | +16.74(+5.98%) |
Sep 26, 2023 | 280.01 | 0 | -19.99(-6.66%) | |||
Sep 22, 2023 | 300.00 | 0 | +0.00(+0.00%) | |||
Sep 21, 2023 | 306.50 | 306.50 | 300.00 | 300.00 | 36 | -18.50(-5.81%) |
Sep 19, 2023 | 318.50 | 0 | +3.00(+0.95%) | |||
Sep 18, 2023 | 311.25 | 315.50 | 311.00 | 315.50 | 7 | +0.50(+0.16%) |
Sep 15, 2023 | 315.58 | 315.58 | 315.00 | 315.00 | 350 | +10.50(+3.45%) |
Sep 14, 2023 | 304.50 | 304.50 | 304.50 | 304.50 | 20 | -7.01(-2.25%) |
Sep 13, 2023 | 322.50 | 322.50 | 311.51 | 311.51 | 151 | -3.49(-1.11%) |
Sep 08, 2023 | 315.00 | 0 | +2.25(+0.72%) | |||
Sep 07, 2023 | 305.50 | 312.75 | 305.50 | 312.75 | 49 | +3.75(+1.21%) |
Sep 06, 2023 | 309.00 | 309.00 | 309.00 | 309.00 | 1 | -11.00(-3.44%) |
Sep 01, 2023 | 320.00 | 0 | +10.00(+3.23%) | |||
Aug 31, 2023 | 306.00 | 310.00 | 306.00 | 310.00 | 11 | -4.00(-1.27%) |
Aug 30, 2023 | 317.06 | 317.06 | 314.00 | 314.00 | 35 | +0.00(+0.00%) |
Aug 29, 2023 | 314.00 | 314.00 | 314.00 | 314.00 | 5 | -5.25(-1.64%) |
Aug 28, 2023 | 301.00 | 319.25 | 301.00 | 319.25 | 27 | +6.25(+2.00%) |
Aug 25, 2023 | 313.00 | 313.00 | 313.00 | 313.00 | 100 | -2.50(-0.79%) |
Aug 23, 2023 | 315.50 | 0 | +4.50(+1.45%) | |||
Aug 22, 2023 | 300.50 | 311.00 | 300.50 | 311.00 | 58 | +1.12(+0.36%) |
Aug 21, 2023 | 309.88 | 309.88 | 309.88 | 309.88 | 2 | -5.62(-1.78%) |
Aug 18, 2023 | 315.50 | 315.50 | 314.50 | 315.50 | 100 | +1.00(+0.32%) |
Aug 17, 2023 | 319.20 | 320.49 | 314.50 | 314.50 | 122 | -5.50(-1.72%) |
Aug 16, 2023 | 320.00 | 320.00 | 320.00 | 320.00 | 40 | -4.00(-1.23%) |
Aug 15, 2023 | 325.00 | 325.00 | 324.00 | 324.00 | 10 | -0.75(-0.23%) |
Aug 14, 2023 | 324.75 | 324.75 | 324.75 | 324.75 | 23 | -10.75(-3.20%) |
Aug 11, 2023 | 328.60 | 335.50 | 328.60 | 335.50 | 100 | +7.25(+2.21%) |
Aug 09, 2023 | 328.25 | 0 | +8.25(+2.58%) | |||
Aug 03, 2023 | 320.00 | 0 | -15.20(-4.53%) | |||
Aug 02, 2023 | 325.00 | 335.20 | 325.00 | 335.20 | 4 | +1.84(+0.55%) |
Aug 01, 2023 | 333.36 | 333.36 | 333.36 | 333.36 | 100 | +9.86(+3.05%) |
Jul 31, 2023 | 321.50 | 332.75 | 321.50 | 323.50 | 33 | -10.12(-3.03%) |
Jul 27, 2023 | 333.62 | 0 | -9.28(-2.71%) | |||
Jul 25, 2023 | 342.90 | 0 | +10.40(+3.13%) | |||
Jul 21, 2023 | 332.50 | 300 | -7.25(-2.13%) | |||
Jul 19, 2023 | 339.75 | 0 | +13.87(+4.26%) | |||
Jul 17, 2023 | 325.88 | 0 | -12.92(-3.81%) | |||
Jul 14, 2023 | 347.50 | 347.50 | 338.80 | 338.80 | 100 | +9.30(+2.82%) |
Jul 13, 2023 | 333.25 | 336.50 | 329.50 | 329.50 | 57 | +0.00(+0.00%) |
Jul 10, 2023 | 329.50 | 0 | +7.50(+2.33%) | |||
Jul 07, 2023 | 320.00 | 322.00 | 320.00 | 322.00 | 143 | -3.50(-1.08%) |
Jun 30, 2023 | 325.50 | 0 | +0.50(+0.15%) | |||
Jun 27, 2023 | 325.00 | 0 | -3.39(-1.03%) | |||
Jun 26, 2023 | 328.39 | 328.39 | 328.39 | 328.39 | 64 | -18.63(-5.37%) |
Jun 23, 2023 | 347.02 | 347.02 | 347.02 | 347.02 | 100 | +22.02(+6.78%) |
Jun 22, 2023 | 325.00 | 325.00 | 325.00 | 325.00 | 5 | -2.50(-0.76%) |
Jun 21, 2023 | 327.50 | 331.03 | 325.00 | 327.50 | 145 | -1.15(-0.35%) |
Jun 20, 2023 | 340.00 | 340.00 | 328.65 | 328.65 | 207 | -9.60(-2.84%) |
Jun 16, 2023 | 338.25 | 338.25 | 338.25 | 338.25 | 100 | +11.25(+3.44%) |