Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 264.76 | 264.76 | 0 | +1.64(+0.62%) | ||
Jan 30, 2024 | 263.12 | 263.12 | 0 | +0.52(+0.20%) | ||
Jan 29, 2024 | 262.60 | 262.60 | 0 | +1.11(+0.42%) | ||
Jan 26, 2024 | 261.49 | 261.49 | 0 | +0.30(+0.11%) | ||
Jan 25, 2024 | 261.19 | 261.19 | 0 | +0.79(+0.30%) | ||
Jan 24, 2024 | 260.40 | 260.40 | 0 | -0.58(-0.22%) | ||
Jan 23, 2024 | 260.98 | 260.98 | 0 | -0.78(-0.30%) | ||
Jan 22, 2024 | 261.76 | 261.76 | 0 | +0.80(+0.31%) | ||
Jan 19, 2024 | 260.96 | 260.96 | 0 | +0.30(+0.12%) | ||
Jan 18, 2024 | 260.66 | 260.66 | 0 | -0.49(-0.19%) | ||
Jan 17, 2024 | 261.15 | 261.15 | 0 | -0.48(-0.18%) | ||
Jan 16, 2024 | 261.63 | 261.63 | 0 | -1.58(-0.60%) | ||
Jan 12, 2024 | 263.21 | 263.21 | 0 | +0.35(+0.13%) | ||
Jan 11, 2024 | 262.86 | 262.86 | 0 | +1.28(+0.49%) | ||
Jan 10, 2024 | 261.58 | 261.58 | 0 | -0.53(-0.20%) | ||
Jan 09, 2024 | 262.11 | 262.11 | 0 | +0.12(+0.05%) | ||
Jan 08, 2024 | 261.99 | 261.99 | 0 | +0.74(+0.28%) | ||
Jan 05, 2024 | 261.25 | 261.25 | 0 | -1.15(-0.44%) | ||
Jan 04, 2024 | 262.40 | 262.40 | 0 | -1.25(-0.47%) | ||
Jan 03, 2024 | 263.65 | 263.65 | 0 | +0.66(+0.25%) | ||
Jan 02, 2024 | 262.99 | 262.99 | 0 | -0.73(-0.28%) | ||
Dec 29, 2023 | 263.72 | 263.72 | 0 | -0.94(-0.36%) | ||
Dec 28, 2023 | 264.66 | 264.66 | 0 | -0.75(-0.28%) | ||
Dec 27, 2023 | 265.41 | 265.41 | 0 | +1.98(+0.75%) | ||
Dec 26, 2023 | 263.43 | 263.43 | 0 | +0.10(+0.04%) | ||
Dec 22, 2023 | 263.33 | 263.33 | 0 | -0.27(-0.10%) | ||
Dec 21, 2023 | 263.60 | 263.60 | 0 | -0.68(-0.26%) | ||
Dec 20, 2023 | 264.28 | 264.28 | 0 | +1.17(+0.44%) | ||
Dec 19, 2023 | 263.11 | 263.11 | 0 | +0.33(+0.13%) | ||
Dec 18, 2023 | 262.78 | 262.78 | 0 | -0.76(-0.29%) | ||
Dec 15, 2023 | 263.54 | 263.54 | 0 | +0.31(+0.12%) | ||
Dec 14, 2023 | 263.23 | 263.23 | 0 | +2.20(+0.84%) | ||
Dec 13, 2023 | 261.03 | 261.03 | 0 | +2.83(+1.10%) | ||
Dec 12, 2023 | 258.20 | 258.20 | 0 | +0.32(+0.12%) | ||
Dec 11, 2023 | 257.88 | 257.88 | 0 | -0.10(-0.04%) | ||
Dec 08, 2023 | 257.98 | 257.98 | 0 | -1.54(-0.59%) | ||
Dec 07, 2023 | 259.52 | 259.52 | 0 | -0.33(-0.13%) | ||
Dec 06, 2023 | 259.85 | 259.85 | 0 | +1.22(+0.47%) | ||
Dec 05, 2023 | 258.63 | 258.63 | 0 | +1.68(+0.65%) | ||
Dec 04, 2023 | 256.95 | 256.95 | 0 | -0.66(-0.26%) | ||
Dec 01, 2023 | 257.61 | 257.61 | 0 | +2.55(+1.00%) | ||
Nov 30, 2023 | 255.06 | 255.06 | 0 | -2.08(-0.81%) | ||
Nov 29, 2023 | 257.14 | 257.14 | 0 | +1.24(+0.48%) | ||
Nov 28, 2023 | 255.90 | 255.90 | 0 | +0.59(+0.23%) | ||
Nov 27, 2023 | 255.31 | 255.31 | 0 | +1.88(+0.74%) | ||
Nov 24, 2023 | 253.43 | 253.43 | 0 | -1.00(-0.39%) | ||
Nov 22, 2023 | 254.43 | 254.43 | 0 | +0.02(+0.01%) | ||
Nov 21, 2023 | 254.41 | 254.41 | 0 | +0.29(+0.11%) | ||
Nov 20, 2023 | 254.12 | 254.12 | 0 | +0.41(+0.16%) | ||
Nov 17, 2023 | 253.71 | 253.71 | 0 | +0.32(+0.13%) | ||
Nov 16, 2023 | 253.39 | 253.39 | 0 | +1.09(+0.43%) | ||
Nov 15, 2023 | 252.30 | 252.30 | 0 | -1.40(-0.55%) | ||
Nov 14, 2023 | 253.70 | 253.70 | 0 | +3.01(+1.20%) | ||
Nov 13, 2023 | 250.69 | 250.69 | 0 | -0.11(-0.04%) | ||
Nov 10, 2023 | 250.80 | 250.80 | 0 | +0.29(+0.12%) | ||
Nov 09, 2023 | 250.51 | 250.51 | 0 | -2.47(-0.98%) | ||
Nov 08, 2023 | 252.98 | 252.98 | 0 | +1.19(+0.47%) | ||
Nov 07, 2023 | 251.79 | 251.79 | 0 | +1.54(+0.62%) | ||
Nov 06, 2023 | 250.25 | 250.25 | 0 | -0.92(-0.37%) | ||
Nov 03, 2023 | 251.17 | 251.17 | 0 | +1.36(+0.54%) | ||
Nov 02, 2023 | 249.81 | 249.81 | 0 | +1.84(+0.74%) | ||
Nov 01, 2023 | 247.97 | 247.97 | 0 | +1.71(+0.69%) | ||
Oct 31, 2023 | 246.26 | 246.26 | 0 | -0.40(-0.16%) | ||
Oct 27, 2023 | 246.66 | 246.66 | 0 | +0.08(+0.03%) | ||
Oct 26, 2023 | 246.58 | 246.58 | 0 | +1.50(+0.61%) | ||
Oct 25, 2023 | 245.08 | 245.08 | 0 | -1.42(-0.58%) | ||
Oct 23, 2023 | 246.50 | 246.50 | 0 | +1.51(+0.62%) | ||
Oct 20, 2023 | 244.99 | 244.99 | 0 | +0.42(+0.17%) | ||
Oct 19, 2023 | 244.57 | 244.57 | 0 | -1.71(-0.69%) | ||
Oct 18, 2023 | 246.28 | 246.28 | 0 | -1.11(-0.45%) | ||
Oct 17, 2023 | 247.39 | 247.39 | 0 | -1.81(-0.73%) | ||
Oct 16, 2023 | 249.20 | 249.20 | 0 | -1.12(-0.45%) | ||
Oct 13, 2023 | 250.32 | 250.32 | 0 | +1.23(+0.49%) | ||
Oct 12, 2023 | 249.09 | 249.09 | 0 | -2.17(-0.86%) | ||
Oct 11, 2023 | 251.26 | 251.26 | 0 | +1.58(+0.63%) | ||
Oct 10, 2023 | 249.68 | 249.68 | 0 | -0.08(-0.03%) | ||
Oct 09, 2023 | 249.76 | 249.76 | 0 | +2.53(+1.02%) | ||
Oct 06, 2023 | 247.23 | 247.23 | 0 | -1.42(-0.57%) | ||
Oct 05, 2023 | 248.65 | 248.65 | 0 | +0.00(+0.00%) | ||
Oct 04, 2023 | 248.65 | 248.65 | 0 | +1.28(+0.52%) | ||
Oct 03, 2023 | 247.37 | 247.37 | 0 | -1.93(-0.77%) | ||
Oct 02, 2023 | 249.30 | 249.30 | 0 | -1.70(-0.68%) | ||
Sep 29, 2023 | 251.00 | 251.00 | 0 | -0.03(-0.01%) | ||
Sep 28, 2023 | 251.03 | 251.03 | 0 | +0.39(+0.16%) | ||
Sep 27, 2023 | 250.64 | 250.64 | 0 | -0.68(-0.27%) | ||
Sep 25, 2023 | 251.32 | 251.32 | 0 | -3.78(-1.48%) | ||
Sep 19, 2023 | 255.10 | 255.10 | 0 | -0.74(-0.29%) | ||
Sep 18, 2023 | 255.84 | 255.84 | 0 | +0.17(+0.07%) | ||
Sep 15, 2023 | 255.67 | 255.67 | 0 | -0.58(-0.23%) | ||
Sep 14, 2023 | 256.25 | 256.25 | 0 | -0.67(-0.26%) | ||
Sep 13, 2023 | 256.92 | 256.92 | 0 | +0.16(+0.06%) | ||
Sep 12, 2023 | 256.76 | 256.76 | 0 | +0.21(+0.08%) | ||
Sep 11, 2023 | 256.55 | 256.55 | 0 | -0.42(-0.16%) | ||
Sep 08, 2023 | 256.97 | 256.97 | 0 | +0.22(+0.09%) | ||
Sep 07, 2023 | 256.75 | 256.75 | 0 | +0.97(+0.38%) | ||
Sep 06, 2023 | 255.78 | 255.78 | 0 | -1.89(-0.73%) | ||
Sep 01, 2023 | 257.67 | 257.67 | 0 | -1.81(-0.70%) | ||
Aug 31, 2023 | 259.48 | 259.48 | 0 | +0.60(+0.23%) | ||
Aug 30, 2023 | 258.88 | 258.88 | 0 | +0.43(+0.17%) | ||
Aug 29, 2023 | 258.45 | 258.45 | 0 | +1.42(+0.55%) | ||
Aug 28, 2023 | 257.03 | 257.03 | 0 | +0.72(+0.28%) | ||
Aug 25, 2023 | 256.31 | 256.31 | 0 | -0.06(-0.02%) | ||
Aug 24, 2023 | 256.37 | 256.37 | 0 | -0.73(-0.28%) | ||
Aug 23, 2023 | 257.10 | 257.10 | 0 | +2.45(+0.96%) | ||
Aug 22, 2023 | 254.65 | 254.65 | 0 | +0.39(+0.15%) | ||
Aug 21, 2023 | 254.26 | 254.26 | 0 | -1.59(-0.62%) | ||
Aug 18, 2023 | 255.85 | 255.85 | 0 | +0.72(+0.28%) | ||
Aug 17, 2023 | 255.13 | 255.13 | 0 | -0.79(-0.31%) | ||
Aug 16, 2023 | 255.92 | 255.92 | 0 | -1.07(-0.42%) | ||
Aug 15, 2023 | 256.99 | 256.99 | 0 | -0.50(-0.19%) | ||
Aug 14, 2023 | 257.49 | 257.49 | 0 | +0.13(+0.05%) | ||
Aug 11, 2023 | 257.36 | 257.36 | 0 | -1.15(-0.44%) | ||
Aug 10, 2023 | 258.51 | 258.51 | 0 | -1.60(-0.62%) | ||
Aug 09, 2023 | 260.11 | 260.11 | 0 | +0.39(+0.15%) | ||
Aug 08, 2023 | 259.72 | 259.72 | 0 | +1.38(+0.53%) | ||
Aug 07, 2023 | 258.34 | 258.34 | 0 | -1.04(-0.40%) | ||
Aug 04, 2023 | 259.38 | 259.38 | 0 | +2.43(+0.95%) | ||
Aug 03, 2023 | 256.95 | 256.95 | 0 | -2.56(-0.99%) | ||
Aug 02, 2023 | 259.51 | 259.51 | 0 | -0.49(-0.19%) | ||
Aug 01, 2023 | 260.00 | 260.00 | 0 | -1.36(-0.52%) | ||
Jul 31, 2023 | 261.36 | 261.36 | 0 | -0.13(-0.05%) | ||
Jul 28, 2023 | 261.49 | 261.49 | 0 | +0.71(+0.27%) | ||
Jul 27, 2023 | 260.78 | 260.78 | 0 | -2.32(-0.88%) | ||
Jul 26, 2023 | 263.10 | 263.10 | 0 | +0.40(+0.15%) | ||
Jul 25, 2023 | 262.70 | 262.70 | 0 | -0.50(-0.19%) | ||
Jul 24, 2023 | 263.20 | 263.20 | 0 | -0.43(-0.16%) | ||
Jul 21, 2023 | 263.63 | 263.63 | 0 | -0.08(-0.03%) | ||
Jul 20, 2023 | 263.71 | 263.71 | 0 | -1.68(-0.63%) | ||
Jul 19, 2023 | 265.39 | 265.39 | 0 | +0.93(+0.35%) | ||
Jul 18, 2023 | 264.46 | 264.46 | 0 | -0.26(-0.10%) | ||
Jul 17, 2023 | 264.72 | 264.72 | 0 | +0.27(+0.10%) | ||
Jul 14, 2023 | 264.45 | 264.45 | 0 | -0.77(-0.29%) | ||
Jul 13, 2023 | 265.22 | 265.22 | 0 | +1.52(+0.58%) | ||
Jul 12, 2023 | 263.70 | 263.70 | 0 | +1.90(+0.73%) | ||
Jul 11, 2023 | 261.80 | 261.80 | 0 | +0.01(+0.00%) | ||
Jul 10, 2023 | 261.79 | 261.79 | 0 | +0.29(+0.11%) | ||
Jul 07, 2023 | 261.50 | 261.50 | 0 | -0.51(-0.19%) | ||
Jul 06, 2023 | 262.01 | 262.01 | 0 | -1.63(-0.62%) | ||
Jul 05, 2023 | 263.64 | 263.64 | 0 | -1.64(-0.62%) | ||
Jul 03, 2023 | 265.28 | 265.28 | 0 | -0.83(-0.31%) | ||
Jun 30, 2023 | 266.11 | 266.11 | 0 | +1.17(+0.44%) | ||
Jun 29, 2023 | 264.94 | 264.94 | 0 | -2.42(-0.91%) | ||
Jun 28, 2023 | 267.36 | 267.36 | 0 | +0.67(+0.25%) | ||
Jun 27, 2023 | 266.69 | 266.69 | 0 | -0.58(-0.22%) | ||
Jun 26, 2023 | 267.27 | 267.27 | 0 | +0.20(+0.07%) | ||
Jun 23, 2023 | 267.07 | 267.07 | 0 | +1.15(+0.43%) | ||
Jun 22, 2023 | 265.92 | 265.92 | 0 | -1.48(-0.55%) | ||
Jun 21, 2023 | 267.40 | 267.40 | 0 | +0.90(+0.34%) | ||
Jun 16, 2023 | 266.50 | 266.50 | 0 | -0.75(-0.28%) | ||
Jun 15, 2023 | 267.25 | 267.25 | 0 | +1.51(+0.57%) | ||
Jun 14, 2023 | 265.74 | 265.74 | 0 | -6.57(-2.41%) | ||
May 05, 2023 | 272.31 | 272.31 | 0 | -1.02(-0.37%) | ||
May 04, 2023 | 273.33 | 273.33 | 0 | +0.68(+0.25%) | ||
May 03, 2023 | 272.65 | 272.65 | 0 | +1.08(+0.40%) | ||
May 02, 2023 | 271.57 | 271.57 | 0 | +3.05(+1.14%) | ||
May 01, 2023 | 268.52 | 268.52 | 0 | -3.19(-1.17%) | ||
Apr 28, 2023 | 271.71 | 271.71 | 0 | +1.87(+0.69%) | ||
Apr 27, 2023 | 269.84 | 269.84 | 0 | -1.57(-0.58%) | ||
Apr 26, 2023 | 271.41 | 271.41 | 0 | -1.06(-0.39%) | ||
Apr 25, 2023 | 272.47 | 272.47 | 0 | +2.11(+0.78%) | ||
Apr 24, 2023 | 270.36 | 270.36 | 0 | +1.11(+0.41%) | ||
Apr 21, 2023 | 269.25 | 269.25 | 0 | -0.60(-0.22%) | ||
Apr 20, 2023 | 269.85 | 269.85 | 0 | +0.85(+0.32%) | ||
Apr 19, 2023 | 269.00 | 269.00 | 0 | -0.28(-0.10%) | ||
Apr 18, 2023 | 269.28 | 269.28 | 0 | +0.31(+0.12%) | ||
Apr 17, 2023 | 268.97 | 268.97 | 0 | -1.78(-0.66%) | ||
Apr 14, 2023 | 270.75 | 270.75 | 0 | -1.16(-0.43%) | ||
Apr 13, 2023 | 271.91 | 271.91 | 0 | -0.82(-0.30%) | ||
Apr 12, 2023 | 272.73 | 272.73 | 0 | -0.01(-0.00%) | ||
Apr 11, 2023 | 272.74 | 272.74 | 0 | -1.28(-0.47%) | ||
Apr 06, 2023 | 274.02 | 274.02 | 0 | -0.31(-0.11%) | ||
Apr 05, 2023 | 274.33 | 274.33 | 0 | +1.15(+0.42%) | ||
Apr 04, 2023 | 273.18 | 273.18 | 0 | +1.25(+0.46%) | ||
Apr 03, 2023 | 271.93 | 271.93 | 0 | +0.71(+0.26%) | ||
Mar 31, 2023 | 271.22 | 271.22 | 0 | +0.97(+0.36%) | ||
Mar 30, 2023 | 270.25 | 270.25 | 0 | +0.84(+0.31%) | ||
Mar 29, 2023 | 269.41 | 269.41 | 0 | -0.49(-0.18%) | ||
Mar 28, 2023 | 269.90 | 269.90 | 0 | -0.10(-0.04%) | ||
Mar 27, 2023 | 270.00 | 270.00 | 0 | -3.10(-1.14%) | ||
Mar 24, 2023 | 273.10 | 273.10 | 0 | +0.04(+0.01%) | ||
Mar 23, 2023 | 273.06 | 273.06 | 0 | +0.99(+0.36%) | ||
Mar 22, 2023 | 272.07 | 272.07 | 0 | +2.31(+0.86%) | ||
Mar 21, 2023 | 269.76 | 269.76 | 0 | -2.07(-0.76%) | ||
Mar 20, 2023 | 271.83 | 271.83 | 0 | -1.30(-0.48%) | ||
Mar 17, 2023 | 273.13 | 273.13 | 0 | +2.54(+0.94%) | ||
Mar 16, 2023 | 270.59 | 270.59 | 0 | -1.37(-0.50%) | ||
Mar 15, 2023 | 271.96 | 271.96 | 0 | +2.74(+1.02%) | ||
Mar 14, 2023 | 269.22 | 269.22 | 0 | -1.96(-0.72%) | ||
Mar 13, 2023 | 271.18 | 271.18 | 0 | +0.20(+0.07%) | ||
Mar 10, 2023 | 270.98 | 270.98 | 0 | +4.19(+1.57%) | ||
Mar 09, 2023 | 266.79 | 266.79 | 0 | +0.46(+0.17%) | ||
Mar 08, 2023 | 266.33 | 266.33 | 0 | +0.24(+0.09%) | ||
Mar 07, 2023 | 266.09 | 266.09 | 0 | +0.37(+0.14%) | ||
Mar 06, 2023 | 265.72 | 265.72 | 0 | -0.46(-0.17%) | ||
Mar 03, 2023 | 266.18 | 266.18 | 0 | +2.26(+0.86%) | ||
Mar 02, 2023 | 263.92 | 263.92 | 0 | -1.27(-0.48%) | ||
Mar 01, 2023 | 265.19 | 265.19 | 0 | -1.61(-0.60%) | ||
Feb 28, 2023 | 266.80 | 266.80 | 0 | +0.25(+0.09%) | ||
Feb 27, 2023 | 266.55 | 266.55 | 0 | +0.47(+0.18%) | ||
Feb 24, 2023 | 266.08 | 266.08 | 0 | -1.11(-0.42%) | ||
Feb 23, 2023 | 267.19 | 267.19 | 0 | +0.93(+0.35%) | ||
Feb 22, 2023 | 266.26 | 266.26 | 0 | -1.54(-0.58%) | ||
Feb 17, 2023 | 267.80 | 267.80 | 0 | +0.69(+0.26%) | ||
Feb 16, 2023 | 267.11 | 267.11 | 0 | -1.15(-0.43%) | ||
Feb 15, 2023 | 268.26 | 268.26 | 0 | +1.46(+0.55%) | ||
Feb 14, 2023 | 266.80 | 266.80 | 0 | -0.37(-0.14%) | ||
Feb 13, 2023 | 267.17 | 267.17 | 0 | +0.95(+0.36%) | ||
Feb 10, 2023 | 266.22 | 266.22 | 0 | -0.89(-0.33%) | ||
Feb 09, 2023 | 267.11 | 267.11 | 0 | -0.92(-0.34%) | ||
Feb 08, 2023 | 268.03 | 268.03 | 0 | +1.02(+0.38%) | ||
Feb 07, 2023 | 267.01 | 267.01 | 0 | -1.24(-0.46%) | ||
Feb 06, 2023 | 268.25 | 268.25 | 0 | -0.90(-0.33%) | ||
Feb 03, 2023 | 269.15 | 269.15 | 0 | -2.23(-0.82%) | ||
Feb 02, 2023 | 271.38 | 271.38 | 0 | +0.27(+0.10%) |