Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 386.63 | 386.63 | 0 | -2.27(-0.58%) | ||
May 26, 2023 | 388.90 | 388.90 | 0 | +5.03(+1.31%) | ||
May 25, 2023 | 383.87 | 383.87 | 0 | +3.34(+0.88%) | ||
May 24, 2023 | 380.53 | 380.53 | 0 | -2.80(-0.73%) | ||
May 23, 2023 | 383.33 | 383.33 | 0 | -4.34(-1.12%) | ||
May 22, 2023 | 387.67 | 387.67 | 0 | +0.10(+0.03%) | ||
May 19, 2023 | 387.57 | 387.57 | 0 | -0.55(-0.14%) | ||
May 18, 2023 | 388.12 | 388.12 | 0 | +3.70(+0.96%) | ||
May 17, 2023 | 384.42 | 384.42 | 0 | +4.59(+1.21%) | ||
May 16, 2023 | 379.83 | 379.83 | 0 | -2.42(-0.63%) | ||
May 15, 2023 | 382.25 | 382.25 | 0 | +1.17(+0.31%) | ||
May 12, 2023 | 381.08 | 381.08 | 0 | -0.52(-0.14%) | ||
May 11, 2023 | 381.60 | 381.60 | 0 | -0.57(-0.15%) | ||
May 10, 2023 | 382.17 | 382.17 | 0 | +1.72(+0.45%) | ||
May 09, 2023 | 380.45 | 380.45 | 0 | -1.73(-0.45%) | ||
May 08, 2023 | 382.18 | 382.18 | 0 | +0.18(+0.05%) | ||
May 05, 2023 | 382.00 | 382.00 | 0 | +6.95(+1.85%) | ||
May 04, 2023 | 375.05 | 375.05 | 0 | -2.69(-0.71%) | ||
May 03, 2023 | 377.74 | 377.74 | 0 | -2.65(-0.70%) | ||
May 02, 2023 | 380.39 | 380.39 | 0 | -4.46(-1.16%) | ||
May 01, 2023 | 384.85 | 384.85 | 0 | -0.16(-0.04%) | ||
Apr 28, 2023 | 385.01 | 385.01 | 0 | +3.19(+0.84%) | ||
Apr 27, 2023 | 381.82 | 381.82 | 0 | +7.34(+1.96%) | ||
Apr 26, 2023 | 374.48 | 374.48 | 0 | -1.45(-0.39%) | ||
Apr 25, 2023 | 375.93 | 375.93 | 0 | -6.02(-1.58%) | ||
Apr 24, 2023 | 381.95 | 381.95 | 0 | +0.32(+0.08%) | ||
Apr 21, 2023 | 381.63 | 381.63 | 0 | +0.35(+0.09%) | ||
Apr 20, 2023 | 381.28 | 381.28 | 0 | -2.25(-0.59%) | ||
Apr 19, 2023 | 383.53 | 383.53 | 0 | -0.03(-0.01%) | ||
Apr 18, 2023 | 383.56 | 383.56 | 0 | +0.33(+0.09%) | ||
Apr 17, 2023 | 383.23 | 383.23 | 0 | +1.26(+0.33%) | ||
Apr 14, 2023 | 381.97 | 381.97 | 0 | -0.79(-0.21%) | ||
Apr 13, 2023 | 382.76 | 382.76 | 0 | +5.07(+1.34%) | ||
Apr 12, 2023 | 377.69 | 377.69 | 0 | -1.56(-0.41%) | ||
Apr 11, 2023 | 379.25 | 379.25 | 0 | +0.36(+0.10%) | ||
Apr 06, 2023 | 378.89 | 378.89 | 0 | +1.43(+0.38%) | ||
Apr 05, 2023 | 377.46 | 377.46 | 0 | -0.90(-0.24%) | ||
Apr 04, 2023 | 378.36 | 378.36 | 0 | -2.17(-0.57%) | ||
Apr 03, 2023 | 380.53 | 380.53 | 0 | +1.40(+0.37%) | ||
Mar 31, 2023 | 379.13 | 379.13 | 0 | +5.40(+1.44%) | ||
Mar 30, 2023 | 373.73 | 373.73 | 0 | +2.18(+0.59%) | ||
Mar 29, 2023 | 371.55 | 371.55 | 0 | +5.21(+1.42%) | ||
Mar 28, 2023 | 366.34 | 366.34 | 0 | -0.57(-0.16%) | ||
Mar 27, 2023 | 366.91 | 366.91 | 0 | +0.60(+0.16%) | ||
Mar 24, 2023 | 366.31 | 366.31 | 0 | +2.06(+0.57%) | ||
Mar 23, 2023 | 364.25 | 364.25 | 0 | -0.28(-0.08%) | ||
Mar 22, 2023 | 364.53 | 364.53 | 0 | -6.07(-1.64%) | ||
Mar 21, 2023 | 370.60 | 370.60 | 0 | +4.77(+1.30%) | ||
Mar 20, 2023 | 365.83 | 365.83 | 0 | +3.24(+0.89%) | ||
Mar 17, 2023 | 362.59 | 362.59 | 0 | -4.04(-1.10%) | ||
Mar 16, 2023 | 366.63 | 366.63 | 0 | +6.38(+1.77%) | ||
Mar 15, 2023 | 360.25 | 360.25 | 0 | -2.52(-0.69%) | ||
Mar 14, 2023 | 362.77 | 362.77 | 0 | +6.08(+1.70%) | ||
Mar 13, 2023 | 356.69 | 356.69 | 0 | -0.58(-0.16%) | ||
Mar 10, 2023 | 357.27 | 357.27 | 0 | -5.30(-1.46%) | ||
Mar 09, 2023 | 362.57 | 362.57 | 0 | -6.76(-1.83%) | ||
Mar 08, 2023 | 369.33 | 369.33 | 0 | +0.56(+0.15%) | ||
Mar 07, 2023 | 368.77 | 368.77 | 0 | -5.74(-1.53%) | ||
Mar 06, 2023 | 374.51 | 374.51 | 0 | +0.27(+0.07%) | ||
Mar 03, 2023 | 374.24 | 374.24 | 0 | +5.98(+1.62%) | ||
Mar 02, 2023 | 368.26 | 368.26 | 0 | +2.82(+0.77%) | ||
Mar 01, 2023 | 365.44 | 365.44 | 0 | -1.71(-0.47%) | ||
Feb 28, 2023 | 367.15 | 367.15 | 0 | -1.08(-0.29%) | ||
Feb 27, 2023 | 368.23 | 368.23 | 0 | +1.17(+0.32%) | ||
Feb 24, 2023 | 367.06 | 367.06 | 0 | -3.90(-1.05%) | ||
Feb 23, 2023 | 370.96 | 370.96 | 0 | +2.00(+0.54%) | ||
Feb 22, 2023 | 368.96 | 368.96 | 0 | -8.14(-2.16%) | ||
Feb 17, 2023 | 377.10 | 377.10 | 0 | -0.98(-0.26%) | ||
Feb 16, 2023 | 378.08 | 378.08 | 0 | -5.25(-1.37%) | ||
Feb 15, 2023 | 383.33 | 383.33 | 0 | +1.15(+0.30%) | ||
Feb 14, 2023 | 382.18 | 382.18 | 0 | -0.06(-0.02%) | ||
Feb 13, 2023 | 382.24 | 382.24 | 0 | +4.38(+1.16%) | ||
Feb 10, 2023 | 377.86 | 377.86 | 0 | +0.91(+0.24%) | ||
Feb 09, 2023 | 376.95 | 376.95 | 0 | -3.31(-0.87%) | ||
Feb 08, 2023 | 380.26 | 380.26 | 0 | -4.25(-1.11%) | ||
Feb 07, 2023 | 384.51 | 384.51 | 0 | +4.90(+1.29%) | ||
Feb 06, 2023 | 379.61 | 379.61 | 0 | -2.33(-0.61%) | ||
Feb 03, 2023 | 381.94 | 381.94 | 0 | -3.98(-1.03%) | ||
Feb 02, 2023 | 385.92 | 385.92 | 0 | +5.61(+1.48%) | ||
Feb 01, 2023 | 380.31 | 380.31 | 0 | +3.94(+1.05%) | ||
Jan 31, 2023 | 376.37 | 376.37 | 0 | +5.43(+1.46%) | ||
Jan 30, 2023 | 370.94 | 370.94 | 0 | -4.84(-1.29%) | ||
Jan 27, 2023 | 375.78 | 375.78 | 0 | +0.94(+0.25%) | ||
Jan 26, 2023 | 374.84 | 374.84 | 0 | +4.11(+1.11%) | ||
Jan 25, 2023 | 370.73 | 370.73 | 0 | -0.07(-0.02%) | ||
Jan 24, 2023 | 370.80 | 370.80 | 0 | -0.26(-0.07%) | ||
Jan 23, 2023 | 371.06 | 371.06 | 0 | +4.36(+1.19%) | ||
Jan 20, 2023 | 366.70 | 366.70 | 0 | +6.81(+1.89%) | ||
Jan 19, 2023 | 359.89 | 359.89 | 0 | -2.72(-0.75%) | ||
Jan 18, 2023 | 362.61 | 362.61 | 0 | -6.49(-1.76%) | ||
Jan 13, 2023 | 369.10 | 369.10 | 0 | +1.48(+0.40%) | ||
Jan 12, 2023 | 367.62 | 367.62 | 0 | +1.29(+0.35%) | ||
Jan 11, 2023 | 366.33 | 366.33 | 0 | +4.66(+1.29%) | ||
Jan 10, 2023 | 361.67 | 361.67 | 0 | +2.50(+0.70%) | ||
Jan 09, 2023 | 359.17 | 359.17 | 0 | -0.21(-0.06%) | ||
Jan 06, 2023 | 359.38 | 359.38 | 0 | +8.03(+2.29%) | ||
Jan 05, 2023 | 351.35 | 351.35 | 0 | -4.08(-1.15%) | ||
Jan 04, 2023 | 355.43 | 355.43 | 0 | +1.26(+0.36%) | ||
Dec 30, 2022 | 354.17 | 354.17 | 0 | -0.88(-0.25%) | ||
Dec 29, 2022 | 355.05 | 355.05 | 0 | +6.14(+1.76%) | ||
Dec 28, 2022 | 348.91 | 348.91 | 0 | -5.66(-1.60%) | ||
Dec 23, 2022 | 354.57 | 354.57 | 0 | +2.08(+0.59%) | ||
Dec 22, 2022 | 352.49 | 352.49 | 0 | -5.17(-1.45%) | ||
Dec 21, 2022 | 357.66 | 357.66 | 0 | +5.28(+1.50%) | ||
Dec 20, 2022 | 352.38 | 352.38 | 0 | +0.38(+0.11%) | ||
Dec 19, 2022 | 352.00 | 352.00 | 0 | -4.79(-1.34%) | ||
Dec 16, 2022 | 356.79 | 356.79 | 0 | -3.99(-1.11%) | ||
Dec 15, 2022 | 360.78 | 360.78 | 0 | -9.20(-2.49%) | ||
Dec 14, 2022 | 369.98 | 369.98 | 0 | -2.18(-0.59%) | ||
Dec 13, 2022 | 372.16 | 372.16 | 0 | +2.71(+0.73%) | ||
Dec 12, 2022 | 369.45 | 369.45 | 0 | +5.20(+1.43%) | ||
Dec 09, 2022 | 364.25 | 364.25 | 0 | -2.69(-0.73%) | ||
Dec 08, 2022 | 366.94 | 366.94 | 0 | +2.79(+0.77%) | ||
Dec 07, 2022 | 364.15 | 364.15 | 0 | -0.67(-0.18%) | ||
Dec 06, 2022 | 364.82 | 364.82 | 0 | -5.32(-1.44%) | ||
Dec 05, 2022 | 370.14 | 370.14 | 0 | -6.74(-1.79%) | ||
Dec 02, 2022 | 376.88 | 376.88 | 0 | -0.42(-0.11%) | ||
Dec 01, 2022 | 377.30 | 377.30 | 0 | -0.27(-0.07%) | ||
Nov 30, 2022 | 377.57 | 377.57 | 0 | +11.43(+3.12%) | ||
Nov 29, 2022 | 366.14 | 366.14 | 0 | -0.56(-0.15%) | ||
Nov 28, 2022 | 366.70 | 366.70 | 0 | -5.75(-1.54%) | ||
Nov 25, 2022 | 372.45 | 372.45 | 0 | -0.10(-0.03%) | ||
Nov 23, 2022 | 372.55 | 372.55 | 0 | +2.21(+0.60%) | ||
Nov 22, 2022 | 370.34 | 370.34 | 0 | +4.97(+1.36%) | ||
Nov 21, 2022 | 365.37 | 365.37 | 0 | -1.39(-0.38%) | ||
Nov 18, 2022 | 366.76 | 366.76 | 0 | +1.75(+0.48%) | ||
Nov 17, 2022 | 365.01 | 365.01 | 0 | -1.06(-0.29%) | ||
Nov 16, 2022 | 366.07 | 366.07 | 0 | -2.96(-0.80%) | ||
Nov 15, 2022 | 369.03 | 369.03 | 0 | +3.22(+0.88%) | ||
Nov 14, 2022 | 365.81 | 365.81 | 0 | -3.22(-0.87%) | ||
Nov 11, 2022 | 369.03 | 369.03 | 0 | +3.38(+0.92%) | ||
Nov 10, 2022 | 365.65 | 365.65 | 0 | +19.22(+5.55%) | ||
Nov 09, 2022 | 346.43 | 346.43 | 0 | -7.27(-2.06%) | ||
Nov 08, 2022 | 353.70 | 353.70 | 0 | +1.97(+0.56%) | ||
Nov 07, 2022 | 351.73 | 351.73 | 0 | +3.35(+0.96%) | ||
Nov 04, 2022 | 348.38 | 348.38 | 0 | +4.75(+1.38%) | ||
Nov 03, 2022 | 343.63 | 343.63 | 0 | -3.63(-1.05%) | ||
Nov 02, 2022 | 347.26 | 347.26 | 0 | -8.91(-2.50%) | ||
Nov 01, 2022 | 356.17 | 356.17 | 0 | -1.46(-0.41%) | ||
Oct 31, 2022 | 357.63 | 357.63 | 0 | -2.68(-0.74%) | ||
Oct 28, 2022 | 360.31 | 360.31 | 0 | +8.69(+2.47%) | ||
Oct 27, 2022 | 351.62 | 351.62 | 0 | -2.14(-0.60%) | ||
Oct 26, 2022 | 353.76 | 353.76 | 0 | -2.63(-0.74%) | ||
Oct 25, 2022 | 356.39 | 356.39 | 0 | +5.70(+1.63%) | ||
Oct 24, 2022 | 350.69 | 350.69 | 0 | +4.12(+1.19%) | ||
Oct 21, 2022 | 346.57 | 346.57 | 0 | +8.04(+2.37%) | ||
Oct 20, 2022 | 338.53 | 338.53 | 0 | -2.68(-0.79%) | ||
Oct 19, 2022 | 341.21 | 341.21 | 0 | -2.30(-0.67%) | ||
Oct 18, 2022 | 343.51 | 343.51 | 0 | +3.89(+1.15%) | ||
Oct 17, 2022 | 339.62 | 339.62 | 0 | +8.76(+2.65%) | ||
Oct 14, 2022 | 330.86 | 330.86 | 0 | -8.01(-2.36%) | ||
Oct 13, 2022 | 338.87 | 338.87 | 0 | +8.62(+2.61%) | ||
Oct 12, 2022 | 330.25 | 330.25 | 0 | -1.08(-0.33%) | ||
Oct 11, 2022 | 331.33 | 331.33 | 0 | -2.17(-0.65%) | ||
Oct 10, 2022 | 333.50 | 333.50 | 0 | -2.52(-0.75%) | ||
Oct 07, 2022 | 336.02 | 336.02 | 0 | -9.67(-2.80%) | ||
Oct 06, 2022 | 345.69 | 345.69 | 0 | -3.49(-1.00%) | ||
Oct 05, 2022 | 349.18 | 349.18 | 0 | -0.68(-0.19%) | ||
Oct 04, 2022 | 349.86 | 349.86 | 0 | +10.41(+3.07%) | ||
Oct 03, 2022 | 339.45 | 339.45 | 0 | +8.56(+2.59%) | ||
Sep 30, 2022 | 330.89 | 330.89 | 0 | -5.04(-1.50%) | ||
Sep 29, 2022 | 335.93 | 335.93 | 0 | -7.20(-2.10%) | ||
Sep 28, 2022 | 343.13 | 343.13 | 0 | +6.63(+1.97%) | ||
Sep 27, 2022 | 336.50 | 336.50 | 0 | -2.07(-0.61%) | ||
Sep 26, 2022 | 338.57 | 338.57 | 0 | -3.54(-1.03%) | ||
Sep 23, 2022 | 342.11 | 342.11 | 0 | -5.99(-1.72%) | ||
Sep 22, 2022 | 348.10 | 348.10 | 0 | -2.95(-0.84%) | ||
Sep 21, 2022 | 351.05 | 351.05 | 0 | -6.09(-1.71%) | ||
Sep 20, 2022 | 357.14 | 357.14 | 0 | -4.07(-1.13%) | ||
Sep 19, 2022 | 361.21 | 361.21 | 0 | +2.46(+0.69%) | ||
Sep 16, 2022 | 358.75 | 358.75 | 0 | -2.59(-0.72%) | ||
Sep 15, 2022 | 361.34 | 361.34 | 0 | -4.11(-1.12%) | ||
Sep 14, 2022 | 365.45 | 365.45 | 0 | +1.34(+0.37%) | ||
Sep 13, 2022 | 364.11 | 364.11 | 0 | -16.45(-4.32%) | ||
Sep 12, 2022 | 380.56 | 380.56 | 0 | +3.98(+1.06%) | ||
Sep 09, 2022 | 376.58 | 376.58 | 0 | +5.70(+1.54%) | ||
Sep 08, 2022 | 370.88 | 370.88 | 0 | +2.48(+0.67%) | ||
Sep 07, 2022 | 368.40 | 368.40 | 0 | +5.17(+1.42%) | ||
Sep 02, 2022 | 363.23 | 363.23 | 0 | -3.92(-1.07%) | ||
Sep 01, 2022 | 367.15 | 367.15 | 0 | +1.16(+0.32%) | ||
Aug 31, 2022 | 365.99 | 365.99 | 0 | -2.81(-0.76%) | ||
Aug 30, 2022 | 368.80 | 368.80 | 0 | -4.08(-1.09%) | ||
Aug 29, 2022 | 372.88 | 372.88 | 0 | -2.49(-0.66%) | ||
Aug 26, 2022 | 375.37 | 375.37 | 0 | -13.08(-3.37%) | ||
Aug 25, 2022 | 388.45 | 388.45 | 0 | +5.41(+1.41%) | ||
Aug 24, 2022 | 383.04 | 383.04 | 0 | +1.12(+0.29%) | ||
Aug 23, 2022 | 381.92 | 381.92 | 0 | -0.86(-0.22%) | ||
Aug 22, 2022 | 382.78 | 382.78 | 0 | -8.33(-2.13%) | ||
Aug 19, 2022 | 391.11 | 391.11 | 0 | -5.10(-1.29%) | ||
Aug 18, 2022 | 396.21 | 396.21 | 0 | +0.95(+0.24%) | ||
Aug 17, 2022 | 395.26 | 395.26 | 0 | -2.81(-0.71%) | ||
Aug 16, 2022 | 398.07 | 398.07 | 0 | +0.77(+0.19%) | ||
Aug 15, 2022 | 397.30 | 397.30 | 0 | +1.58(+0.40%) | ||
Aug 12, 2022 | 395.72 | 395.72 | 0 | +6.78(+1.74%) | ||
Aug 11, 2022 | 388.94 | 388.94 | 0 | -0.17(-0.04%) | ||
Aug 10, 2022 | 389.11 | 389.11 | 0 | +8.13(+2.13%) | ||
Aug 09, 2022 | 380.98 | 380.98 | 0 | -1.61(-0.42%) | ||
Aug 08, 2022 | 382.59 | 382.59 | 0 | -0.47(-0.12%) | ||
Aug 05, 2022 | 383.06 | 383.06 | 0 | -0.57(-0.15%) | ||
Aug 04, 2022 | 383.63 | 383.63 | 0 | -0.27(-0.07%) | ||
Aug 03, 2022 | 383.90 | 383.90 | 0 | +5.92(+1.57%) | ||
Aug 02, 2022 | 377.98 | 377.98 | 0 | -2.54(-0.67%) | ||
Aug 01, 2022 | 380.52 | 380.52 | 0 | -1.08(-0.28%) | ||
Jul 29, 2022 | 381.60 | 381.60 | 0 | +5.39(+1.43%) | ||
Jul 28, 2022 | 376.21 | 376.21 | 0 | +4.55(+1.22%) | ||
Jul 27, 2022 | 371.66 | 371.66 | 0 | +9.48(+2.62%) | ||
Jul 26, 2022 | 362.18 | 362.18 | 0 | -4.23(-1.15%) | ||
Jul 25, 2022 | 366.41 | 366.41 | 0 | +0.48(+0.13%) | ||
Jul 22, 2022 | 365.93 | 365.93 | 0 | +0.19(+0.05%) | ||
Jul 20, 2022 | 365.74 | 365.74 | 0 | +2.15(+0.59%) | ||
Jul 19, 2022 | 363.59 | 363.59 | 0 | +9.78(+2.76%) | ||
Jul 18, 2022 | 353.81 | 353.81 | 0 | -2.98(-0.84%) | ||
Jul 15, 2022 | 356.79 | 356.79 | 0 | +6.72(+1.92%) | ||
Jul 14, 2022 | 350.07 | 350.07 | 0 | -1.01(-0.29%) | ||
Jul 13, 2022 | 351.08 | 351.08 | 0 | -1.57(-0.45%) | ||
Jul 12, 2022 | 352.65 | 352.65 | 0 | -7.43(-2.06%) | ||
Jul 08, 2022 | 360.08 | 360.08 | 0 | -0.27(-0.07%) | ||
Jul 07, 2022 | 360.35 | 360.35 | 0 | +5.35(+1.51%) | ||
Jul 06, 2022 | 355.00 | 355.00 | 0 | +1.27(+0.36%) | ||
Jul 05, 2022 | 353.73 | 353.73 | 0 | +0.62(+0.18%) | ||
Jul 01, 2022 | 353.11 | 353.11 | 0 | +3.69(+1.06%) | ||
Jun 30, 2022 | 349.42 | 349.42 | 0 | -3.25(-0.92%) | ||
Jun 28, 2022 | 352.67 | 352.67 | 0 | -8.61(-2.38%) | ||
Jun 27, 2022 | 361.28 | 361.28 | 0 | -1.07(-0.30%) | ||
Jun 24, 2022 | 362.35 | 362.35 | 0 | +10.75(+3.06%) | ||
Jun 23, 2022 | 351.60 | 351.60 | 0 | +3.34(+0.96%) | ||
Jun 22, 2022 | 348.26 | 348.26 | 0 | -0.45(-0.13%) | ||
Jun 21, 2022 | 348.71 | 348.71 | 0 | +8.34(+2.45%) | ||
Jun 17, 2022 | 340.37 | 340.37 | 0 | +0.76(+0.22%) | ||
Jun 16, 2022 | 339.61 | 339.61 | 0 | -11.38(-3.24%) | ||
Jun 15, 2022 | 350.99 | 350.99 | 0 | +5.06(+1.46%) | ||
Jun 14, 2022 | 345.93 | 345.93 | 0 | -1.19(-0.34%) | ||
Jun 13, 2022 | 347.12 | 347.12 | 0 | -14.00(-3.88%) | ||
Jun 10, 2022 | 361.12 | 361.12 | 0 | -10.82(-2.91%) | ||
Jun 09, 2022 | 371.94 | 371.94 | 0 | -9.03(-2.37%) | ||
Jun 08, 2022 | 380.97 | 380.97 | 0 | -4.15(-1.08%) | ||
Jun 07, 2022 | 385.12 | 385.12 | 0 | +3.64(+0.95%) | ||
Jun 06, 2022 | 381.48 | 381.48 | 0 | +1.20(+0.32%) | ||
Jun 03, 2022 | 380.28 | 380.28 | 0 | -6.30(-1.63%) | ||
Jun 02, 2022 | 386.58 | 386.58 | 0 | +7.06(+1.86%) |