Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 476.17 | 476.17 | 0 | +2.76(+0.58%) | ||
Jan 30, 2024 | 473.41 | 473.41 | 0 | +1.39(+0.29%) | ||
Jan 29, 2024 | 472.02 | 472.02 | 0 | +2.91(+0.62%) | ||
Jan 26, 2024 | 469.11 | 469.11 | 0 | +0.98(+0.21%) | ||
Jan 25, 2024 | 468.13 | 468.13 | 0 | +2.09(+0.45%) | ||
Jan 24, 2024 | 466.04 | 466.04 | 0 | -1.62(-0.35%) | ||
Jan 23, 2024 | 467.66 | 467.66 | 0 | -2.15(-0.46%) | ||
Jan 22, 2024 | 469.81 | 469.81 | 0 | +1.85(+0.40%) | ||
Jan 19, 2024 | 467.96 | 467.96 | 0 | +0.50(+0.11%) | ||
Jan 18, 2024 | 467.46 | 467.46 | 0 | -2.31(-0.49%) | ||
Jan 17, 2024 | 469.77 | 469.77 | 0 | -0.20(-0.04%) | ||
Jan 16, 2024 | 469.97 | 469.97 | 0 | -4.70(-0.99%) | ||
Jan 12, 2024 | 474.67 | 474.67 | 0 | +0.27(+0.06%) | ||
Jan 11, 2024 | 474.40 | 474.40 | 0 | +1.94(+0.41%) | ||
Jan 10, 2024 | 472.46 | 472.46 | 0 | -1.51(-0.32%) | ||
Jan 09, 2024 | 473.97 | 473.97 | 0 | +0.38(+0.08%) | ||
Jan 08, 2024 | 473.59 | 473.59 | 0 | +2.19(+0.46%) | ||
Jan 05, 2024 | 471.40 | 471.40 | 0 | -3.03(-0.64%) | ||
Jan 04, 2024 | 474.43 | 474.43 | 0 | -3.64(-0.76%) | ||
Jan 03, 2024 | 478.07 | 478.07 | 0 | +1.59(+0.33%) | ||
Jan 02, 2024 | 476.48 | 476.48 | 0 | -2.09(-0.44%) | ||
Dec 29, 2023 | 478.57 | 478.57 | 0 | -2.85(-0.59%) | ||
Dec 28, 2023 | 481.42 | 481.42 | 0 | -1.58(-0.33%) | ||
Dec 27, 2023 | 483.00 | 483.00 | 0 | +4.79(+1.00%) | ||
Dec 26, 2023 | 478.21 | 478.21 | 0 | +0.44(+0.09%) | ||
Dec 22, 2023 | 477.77 | 477.77 | 0 | -0.83(-0.17%) | ||
Dec 21, 2023 | 478.60 | 478.60 | 0 | -1.95(-0.41%) | ||
Dec 20, 2023 | 480.55 | 480.55 | 0 | +2.84(+0.59%) | ||
Dec 19, 2023 | 477.71 | 477.71 | 0 | +0.82(+0.17%) | ||
Dec 18, 2023 | 476.89 | 476.89 | 0 | -2.08(-0.43%) | ||
Dec 15, 2023 | 478.97 | 478.97 | 0 | +1.76(+0.37%) | ||
Dec 14, 2023 | 477.21 | 477.21 | 0 | +6.26(+1.33%) | ||
Dec 13, 2023 | 470.95 | 470.95 | 0 | +8.10(+1.75%) | ||
Dec 12, 2023 | 462.85 | 462.85 | 0 | +1.06(+0.23%) | ||
Dec 11, 2023 | 461.79 | 461.79 | 0 | -0.61(-0.13%) | ||
Dec 08, 2023 | 462.40 | 462.40 | 0 | -2.88(-0.62%) | ||
Dec 07, 2023 | 465.28 | 465.28 | 0 | -0.89(-0.19%) | ||
Dec 06, 2023 | 466.17 | 466.17 | 0 | +3.66(+0.79%) | ||
Dec 05, 2023 | 462.51 | 462.51 | 0 | +5.24(+1.15%) | ||
Dec 04, 2023 | 457.27 | 457.27 | 0 | -1.40(-0.31%) | ||
Dec 01, 2023 | 458.67 | 458.67 | 0 | +6.22(+1.37%) | ||
Nov 30, 2023 | 452.45 | 452.45 | 0 | -4.06(-0.89%) | ||
Nov 29, 2023 | 456.51 | 456.51 | 0 | +3.17(+0.70%) | ||
Nov 28, 2023 | 453.34 | 453.34 | 0 | +1.08(+0.24%) | ||
Nov 27, 2023 | 452.26 | 452.26 | 0 | +4.37(+0.98%) | ||
Nov 24, 2023 | 447.89 | 447.89 | 0 | -2.49(-0.55%) | ||
Nov 22, 2023 | 450.38 | 450.38 | 0 | +0.60(+0.13%) | ||
Nov 21, 2023 | 449.78 | 449.78 | 0 | +0.15(+0.03%) | ||
Nov 20, 2023 | 449.63 | 449.63 | 0 | +1.35(+0.30%) | ||
Nov 17, 2023 | 448.28 | 448.28 | 0 | +1.20(+0.27%) | ||
Nov 16, 2023 | 447.08 | 447.08 | 0 | +2.85(+0.64%) | ||
Nov 15, 2023 | 444.23 | 444.23 | 0 | -3.64(-0.81%) | ||
Nov 14, 2023 | 447.87 | 447.87 | 0 | +6.94(+1.57%) | ||
Nov 13, 2023 | 440.93 | 440.93 | 0 | -0.78(-0.18%) | ||
Nov 10, 2023 | 441.71 | 441.71 | 0 | +1.61(+0.37%) | ||
Nov 09, 2023 | 440.10 | 440.10 | 0 | -6.26(-1.40%) | ||
Nov 08, 2023 | 446.36 | 446.36 | 0 | +3.46(+0.78%) | ||
Nov 07, 2023 | 442.90 | 442.90 | 0 | +3.85(+0.88%) | ||
Nov 06, 2023 | 439.05 | 439.05 | 0 | -1.97(-0.45%) | ||
Nov 03, 2023 | 441.02 | 441.02 | 0 | +2.71(+0.62%) | ||
Nov 02, 2023 | 438.31 | 438.31 | 0 | +5.06(+1.17%) | ||
Nov 01, 2023 | 433.25 | 433.25 | 0 | +3.83(+0.89%) | ||
Oct 31, 2023 | 429.42 | 429.42 | 0 | +1.29(+0.30%) | ||
Oct 30, 2023 | 428.13 | 428.13 | 0 | -1.03(-0.24%) | ||
Oct 27, 2023 | 429.16 | 429.16 | 0 | -0.40(-0.09%) | ||
Oct 26, 2023 | 429.56 | 429.56 | 0 | +3.49(+0.82%) | ||
Oct 25, 2023 | 426.07 | 426.07 | 0 | -4.98(-1.16%) | ||
Oct 24, 2023 | 431.05 | 431.05 | 0 | +1.41(+0.33%) | ||
Oct 23, 2023 | 429.64 | 429.64 | 0 | +3.47(+0.81%) | ||
Oct 20, 2023 | 426.17 | 426.17 | 0 | +1.54(+0.36%) | ||
Oct 19, 2023 | 424.63 | 424.63 | 0 | -4.57(-1.06%) | ||
Oct 18, 2023 | 429.20 | 429.20 | 0 | -2.59(-0.60%) | ||
Oct 17, 2023 | 431.79 | 431.79 | 0 | -3.67(-0.84%) | ||
Oct 16, 2023 | 435.46 | 435.46 | 0 | -3.48(-0.79%) | ||
Oct 13, 2023 | 438.94 | 438.94 | 0 | +3.21(+0.74%) | ||
Oct 12, 2023 | 435.73 | 435.73 | 0 | -5.49(-1.24%) | ||
Oct 11, 2023 | 441.22 | 441.22 | 0 | +4.28(+0.98%) | ||
Oct 10, 2023 | 436.94 | 436.94 | 0 | +0.17(+0.04%) | ||
Oct 09, 2023 | 436.77 | 436.77 | 0 | +5.33(+1.24%) | ||
Oct 06, 2023 | 431.44 | 431.44 | 0 | -3.54(-0.81%) | ||
Oct 05, 2023 | 434.98 | 434.98 | 0 | -0.47(-0.11%) | ||
Oct 04, 2023 | 435.45 | 435.45 | 0 | +3.22(+0.74%) | ||
Oct 03, 2023 | 432.23 | 432.23 | 0 | -5.61(-1.28%) | ||
Oct 02, 2023 | 437.84 | 437.84 | 0 | -2.56(-0.58%) | ||
Sep 29, 2023 | 440.40 | 440.40 | 0 | -0.13(-0.03%) | ||
Sep 28, 2023 | 440.53 | 440.53 | 0 | +1.74(+0.40%) | ||
Sep 27, 2023 | 438.79 | 438.79 | 0 | -2.09(-0.47%) | ||
Sep 25, 2023 | 440.88 | 440.88 | 0 | -9.19(-2.04%) | ||
Sep 19, 2023 | 450.07 | 450.07 | 0 | -2.30(-0.51%) | ||
Sep 18, 2023 | 452.37 | 452.37 | 0 | +0.73(+0.16%) | ||
Sep 15, 2023 | 451.64 | 451.64 | 0 | -1.32(-0.29%) | ||
Sep 14, 2023 | 452.96 | 452.96 | 0 | -1.68(-0.37%) | ||
Sep 13, 2023 | 454.64 | 454.64 | 0 | +0.30(+0.07%) | ||
Sep 12, 2023 | 454.34 | 454.34 | 0 | +0.77(+0.17%) | ||
Sep 11, 2023 | 453.57 | 453.57 | 0 | -1.41(-0.31%) | ||
Sep 08, 2023 | 454.98 | 454.98 | 0 | +0.95(+0.21%) | ||
Sep 07, 2023 | 454.03 | 454.03 | 0 | +0.57(+0.13%) | ||
Sep 06, 2023 | 453.46 | 453.46 | 0 | -3.51(-0.77%) | ||
Sep 01, 2023 | 456.97 | 456.97 | 0 | -4.42(-0.96%) | ||
Aug 31, 2023 | 461.39 | 461.39 | 0 | +1.20(+0.26%) | ||
Aug 30, 2023 | 460.19 | 460.19 | 0 | +1.13(+0.25%) | ||
Aug 29, 2023 | 459.06 | 459.06 | 0 | +3.16(+0.69%) | ||
Aug 28, 2023 | 455.90 | 455.90 | 0 | +2.55(+0.56%) | ||
Aug 25, 2023 | 453.35 | 453.35 | 0 | +0.29(+0.06%) | ||
Aug 24, 2023 | 453.06 | 453.06 | 0 | -1.48(-0.33%) | ||
Aug 23, 2023 | 454.54 | 454.54 | 0 | +6.14(+1.37%) | ||
Aug 22, 2023 | 448.40 | 448.40 | 0 | +1.44(+0.32%) | ||
Aug 21, 2023 | 446.96 | 446.96 | 0 | -2.41(-0.54%) | ||
Aug 17, 2023 | 449.37 | 449.37 | 0 | -1.84(-0.41%) | ||
Aug 16, 2023 | 451.21 | 451.21 | 0 | -2.27(-0.50%) | ||
Aug 15, 2023 | 453.48 | 453.48 | 0 | -1.34(-0.29%) | ||
Aug 14, 2023 | 454.82 | 454.82 | 0 | +0.06(+0.01%) | ||
Aug 11, 2023 | 454.76 | 454.76 | 0 | -2.06(-0.45%) | ||
Aug 10, 2023 | 456.82 | 456.82 | 0 | -3.80(-0.82%) | ||
Aug 09, 2023 | 460.62 | 460.62 | 0 | +0.91(+0.20%) | ||
Aug 08, 2023 | 459.71 | 459.71 | 0 | +3.26(+0.71%) | ||
Aug 07, 2023 | 456.45 | 456.45 | 0 | -2.69(-0.59%) | ||
Aug 04, 2023 | 459.14 | 459.14 | 0 | +5.50(+1.21%) | ||
Aug 03, 2023 | 453.64 | 453.64 | 0 | -6.17(-1.34%) | ||
Aug 02, 2023 | 459.81 | 459.81 | 0 | -2.24(-0.48%) | ||
Aug 01, 2023 | 462.05 | 462.05 | 0 | -3.46(-0.74%) | ||
Jul 31, 2023 | 465.51 | 465.51 | 0 | -0.22(-0.05%) | ||
Jul 28, 2023 | 465.73 | 465.73 | 0 | +1.60(+0.34%) | ||
Jul 27, 2023 | 464.13 | 464.13 | 0 | -6.32(-1.34%) | ||
Jul 26, 2023 | 470.45 | 470.45 | 0 | +1.12(+0.24%) | ||
Jul 25, 2023 | 469.33 | 469.33 | 0 | -1.04(-0.22%) | ||
Jul 24, 2023 | 470.37 | 470.37 | 0 | -0.97(-0.21%) | ||
Jul 21, 2023 | 471.34 | 471.34 | 0 | +0.04(+0.01%) | ||
Jul 20, 2023 | 471.30 | 471.30 | 0 | -3.76(-0.79%) | ||
Jul 19, 2023 | 475.06 | 475.06 | 0 | +2.47(+0.52%) | ||
Jul 18, 2023 | 472.59 | 472.59 | 0 | +1.28(+0.27%) | ||
Jul 17, 2023 | 471.31 | 471.31 | 0 | +0.18(+0.04%) | ||
Jul 14, 2023 | 471.13 | 471.13 | 0 | -1.33(-0.28%) | ||
Jul 13, 2023 | 472.46 | 472.46 | 0 | +2.68(+0.57%) | ||
Jul 12, 2023 | 469.78 | 469.78 | 0 | +3.49(+0.75%) | ||
Jul 11, 2023 | 466.29 | 466.29 | 0 | +0.82(+0.18%) | ||
Jul 10, 2023 | 465.47 | 465.47 | 0 | +1.34(+0.29%) | ||
Jul 07, 2023 | 464.13 | 464.13 | 0 | -1.51(-0.32%) | ||
Jul 06, 2023 | 465.64 | 465.64 | 0 | -3.69(-0.79%) | ||
Jul 05, 2023 | 469.33 | 469.33 | 0 | -4.18(-0.88%) | ||
Jul 03, 2023 | 473.51 | 473.51 | 0 | -1.53(-0.32%) | ||
Jun 30, 2023 | 475.04 | 475.04 | 0 | +3.22(+0.68%) | ||
Jun 29, 2023 | 471.82 | 471.82 | 0 | -5.47(-1.15%) | ||
Jun 28, 2023 | 477.29 | 477.29 | 0 | +1.30(+0.27%) | ||
Jun 27, 2023 | 475.99 | 475.99 | 0 | -1.07(-0.22%) | ||
Jun 26, 2023 | 477.06 | 477.06 | 0 | +0.13(+0.03%) | ||
Jun 23, 2023 | 476.93 | 476.93 | 0 | +2.80(+0.59%) | ||
Jun 22, 2023 | 474.13 | 474.13 | 0 | -3.69(-0.77%) | ||
Jun 21, 2023 | 477.82 | 477.82 | 0 | +2.52(+0.53%) | ||
Jun 16, 2023 | 475.30 | 475.30 | 0 | -1.31(-0.27%) | ||
Jun 15, 2023 | 476.61 | 476.61 | 0 | +3.07(+0.65%) | ||
Jun 14, 2023 | 473.54 | 473.54 | 0 | +0.90(+0.19%) | ||
Jun 13, 2023 | 472.64 | 472.64 | 0 | -3.15(-0.66%) | ||
Jun 12, 2023 | 475.79 | 475.79 | 0 | +0.21(+0.04%) | ||
Jun 09, 2023 | 475.58 | 475.58 | 0 | -0.57(-0.12%) | ||
Jun 08, 2023 | 476.15 | 476.15 | 0 | +4.12(+0.87%) | ||
Jun 07, 2023 | 472.03 | 472.03 | 0 | -4.39(-0.92%) | ||
Jun 06, 2023 | 476.42 | 476.42 | 0 | +0.56(+0.12%) | ||
Jun 05, 2023 | 475.86 | 475.86 | 0 | -0.28(-0.06%) | ||
Jun 02, 2023 | 476.14 | 476.14 | 0 | -2.00(-0.42%) | ||
Jun 01, 2023 | 478.14 | 478.14 | 0 | +1.23(+0.26%) | ||
May 31, 2023 | 476.91 | 476.91 | 0 | +6.43(+1.37%) | ||
May 26, 2023 | 470.48 | 470.48 | 0 | +1.13(+0.24%) | ||
May 25, 2023 | 469.35 | 469.35 | 0 | -2.38(-0.50%) | ||
May 24, 2023 | 471.73 | 471.73 | 0 | -1.12(-0.24%) | ||
May 23, 2023 | 472.85 | 472.85 | 0 | +0.52(+0.11%) | ||
May 22, 2023 | 472.33 | 472.33 | 0 | -1.00(-0.21%) | ||
May 19, 2023 | 473.33 | 473.33 | 0 | -2.25(-0.47%) | ||
May 18, 2023 | 475.58 | 475.58 | 0 | -2.15(-0.45%) | ||
May 17, 2023 | 477.73 | 477.73 | 0 | -0.99(-0.21%) | ||
May 16, 2023 | 478.72 | 478.72 | 0 | -1.63(-0.34%) | ||
May 15, 2023 | 480.35 | 480.35 | 0 | -2.86(-0.59%) | ||
May 12, 2023 | 483.21 | 483.21 | 0 | -1.10(-0.23%) | ||
May 11, 2023 | 484.31 | 484.31 | 0 | +3.07(+0.64%) | ||
May 10, 2023 | 481.24 | 481.24 | 0 | +2.46(+0.51%) | ||
May 09, 2023 | 478.78 | 478.78 | 0 | -0.92(-0.19%) | ||
May 08, 2023 | 479.70 | 479.70 | 0 | -3.45(-0.71%) | ||
May 05, 2023 | 483.15 | 483.15 | 0 | -1.99(-0.41%) | ||
May 04, 2023 | 485.14 | 485.14 | 0 | -0.13(-0.03%) | ||
May 03, 2023 | 485.27 | 485.27 | 0 | +1.68(+0.35%) | ||
May 02, 2023 | 483.59 | 483.59 | 0 | +7.08(+1.49%) | ||
May 01, 2023 | 476.51 | 476.51 | 0 | -8.13(-1.68%) | ||
Apr 28, 2023 | 484.64 | 484.64 | 0 | +4.30(+0.90%) | ||
Apr 27, 2023 | 480.34 | 480.34 | 0 | -3.36(-0.69%) | ||
Apr 26, 2023 | 483.70 | 483.70 | 0 | -2.52(-0.52%) | ||
Apr 25, 2023 | 486.22 | 486.22 | 0 | +4.80(+1.00%) | ||
Apr 24, 2023 | 481.42 | 481.42 | 0 | +2.65(+0.55%) | ||
Apr 21, 2023 | 478.77 | 478.77 | 0 | -1.24(-0.26%) | ||
Apr 20, 2023 | 480.01 | 480.01 | 0 | +1.81(+0.38%) | ||
Apr 19, 2023 | 478.20 | 478.20 | 0 | -0.30(-0.06%) | ||
Apr 18, 2023 | 478.50 | 478.50 | 0 | +0.76(+0.16%) | ||
Apr 17, 2023 | 477.74 | 477.74 | 0 | -3.94(-0.82%) | ||
Apr 14, 2023 | 481.68 | 481.68 | 0 | -0.90(-0.19%) | ||
Apr 13, 2023 | 482.58 | 482.58 | 0 | -2.08(-0.43%) | ||
Apr 12, 2023 | 484.66 | 484.66 | 0 | -2.61(-0.54%) | ||
Apr 11, 2023 | 487.27 | 487.27 | 0 | -4.80(-0.98%) | ||
Apr 06, 2023 | 492.07 | 492.07 | 0 | +0.53(+0.11%) | ||
Apr 05, 2023 | 491.54 | 491.54 | 0 | +2.71(+0.55%) | ||
Apr 04, 2023 | 488.83 | 488.83 | 0 | +2.55(+0.52%) | ||
Apr 03, 2023 | 486.28 | 486.28 | 0 | +1.34(+0.28%) | ||
Mar 31, 2023 | 484.94 | 484.94 | 0 | +3.58(+0.74%) | ||
Mar 30, 2023 | 481.36 | 481.36 | 0 | +3.57(+0.75%) | ||
Mar 29, 2023 | 477.79 | 477.79 | 0 | -3.05(-0.63%) | ||
Mar 28, 2023 | 480.84 | 480.84 | 0 | -0.31(-0.06%) | ||
Mar 27, 2023 | 481.15 | 481.15 | 0 | -5.91(-1.21%) | ||
Mar 24, 2023 | 487.06 | 487.06 | 0 | +0.33(+0.07%) | ||
Mar 23, 2023 | 486.73 | 486.73 | 0 | +1.67(+0.34%) | ||
Mar 22, 2023 | 485.06 | 485.06 | 0 | +4.75(+0.99%) | ||
Mar 21, 2023 | 480.31 | 480.31 | 0 | -4.59(-0.95%) | ||
Mar 20, 2023 | 484.90 | 484.90 | 0 | -3.39(-0.69%) | ||
Mar 17, 2023 | 488.29 | 488.29 | 0 | +5.12(+1.06%) | ||
Mar 16, 2023 | 483.17 | 483.17 | 0 | -2.02(-0.42%) | ||
Mar 15, 2023 | 485.19 | 485.19 | 0 | +5.42(+1.13%) | ||
Mar 14, 2023 | 479.77 | 479.77 | 0 | -3.17(-0.66%) | ||
Mar 13, 2023 | 482.94 | 482.94 | 0 | -3.88(-0.80%) | ||
Mar 10, 2023 | 486.82 | 486.82 | 0 | +8.74(+1.83%) | ||
Mar 09, 2023 | 478.08 | 478.08 | 0 | -11.19(-2.29%) | ||
Mar 08, 2023 | 489.27 | 489.27 | 0 | -0.02(-0.00%) | ||
Mar 07, 2023 | 489.29 | 489.29 | 0 | +1.45(+0.30%) | ||
Mar 06, 2023 | 487.84 | 487.84 | 0 | +2.30(+0.47%) | ||
Mar 03, 2023 | 485.54 | 485.54 | 0 | +6.49(+1.35%) | ||
Mar 02, 2023 | 479.05 | 479.05 | 0 | -3.29(-0.68%) | ||
Mar 01, 2023 | 482.34 | 482.34 | 0 | -3.05(-0.63%) | ||
Feb 28, 2023 | 485.39 | 485.39 | 0 | +0.84(+0.17%) | ||
Feb 27, 2023 | 484.55 | 484.55 | 0 | +0.79(+0.16%) | ||
Feb 24, 2023 | 483.76 | 483.76 | 0 | -3.63(-0.74%) | ||
Feb 23, 2023 | 487.39 | 487.39 | 0 | +2.43(+0.50%) | ||
Feb 22, 2023 | 484.96 | 484.96 | 0 | -0.23(-0.05%) | ||
Feb 17, 2023 | 485.19 | 485.19 | 0 | +1.57(+0.32%) | ||
Feb 16, 2023 | 483.62 | 483.62 | 0 | -2.70(-0.56%) | ||
Feb 15, 2023 | 486.32 | 486.32 | 0 | -0.46(-0.09%) | ||
Feb 14, 2023 | 486.78 | 486.78 | 0 | -1.08(-0.22%) | ||
Feb 13, 2023 | 487.86 | 487.86 | 0 | +2.25(+0.46%) | ||
Feb 10, 2023 | 485.61 | 485.61 | 0 | -3.57(-0.73%) | ||
Feb 09, 2023 | 489.18 | 489.18 | 0 | -1.78(-0.36%) | ||
Feb 08, 2023 | 490.96 | 490.96 | 0 | +0.74(+0.15%) | ||
Feb 07, 2023 | 490.22 | 490.22 | 0 | -2.41(-0.49%) | ||
Feb 06, 2023 | 492.63 | 492.63 | 0 | -2.82(-0.57%) | ||
Feb 03, 2023 | 495.45 | 495.45 | 0 | -4.42(-0.88%) | ||
Feb 02, 2023 | 499.87 | 499.87 | 0 | +0.32(+0.06%) |