Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 242.40 | 242.40 | 0 | -0.02(-0.01%) | ||
May 30, 2024 | 242.42 | 242.42 | 0 | -0.06(-0.02%) | ||
May 29, 2024 | 242.48 | 242.48 | 0 | -0.21(-0.09%) | ||
May 28, 2024 | 242.69 | 242.69 | 0 | -0.11(-0.05%) | ||
May 24, 2024 | 242.80 | 242.80 | 0 | -0.05(-0.02%) | ||
May 23, 2024 | 242.85 | 242.85 | 0 | -0.18(-0.07%) | ||
May 22, 2024 | 243.03 | 243.03 | 0 | -0.18(-0.07%) | ||
May 21, 2024 | 243.21 | 243.21 | 0 | -0.11(-0.05%) | ||
May 20, 2024 | 243.32 | 243.32 | 0 | -0.10(-0.04%) | ||
May 17, 2024 | 243.42 | 243.42 | 0 | -0.11(-0.05%) | ||
May 16, 2024 | 243.53 | 243.53 | 0 | -0.04(-0.02%) | ||
May 15, 2024 | 243.57 | 243.57 | 0 | +0.02(+0.01%) | ||
May 14, 2024 | 243.55 | 243.55 | 0 | -0.03(-0.01%) | ||
May 13, 2024 | 243.58 | 243.58 | 0 | -0.01(-0.00%) | ||
May 10, 2024 | 243.59 | 243.59 | 0 | -0.05(-0.02%) | ||
May 09, 2024 | 243.64 | 243.64 | 0 | -0.06(-0.02%) | ||
May 08, 2024 | 243.70 | 243.70 | 0 | +0.02(+0.01%) | ||
May 07, 2024 | 243.68 | 243.68 | 0 | +0.12(+0.05%) | ||
May 06, 2024 | 243.56 | 243.56 | 0 | +0.04(+0.02%) | ||
May 03, 2024 | 243.52 | 243.52 | 0 | +0.13(+0.05%) | ||
May 02, 2024 | 243.39 | 243.39 | 0 | -0.01(-0.00%) | ||
May 01, 2024 | 243.40 | 243.40 | 0 | +0.03(+0.01%) | ||
Apr 30, 2024 | 243.37 | 243.37 | 0 | -0.02(-0.01%) | ||
Apr 29, 2024 | 243.39 | 243.39 | 0 | +0.02(+0.01%) | ||
Apr 26, 2024 | 243.37 | 243.37 | 0 | -0.04(-0.02%) | ||
Apr 25, 2024 | 243.41 | 243.41 | 0 | -0.13(-0.05%) | ||
Apr 24, 2024 | 243.54 | 243.54 | 0 | -0.05(-0.02%) | ||
Apr 23, 2024 | 243.59 | 243.59 | 0 | +0.01(+0.00%) | ||
Apr 22, 2024 | 243.58 | 243.58 | 0 | -0.05(-0.02%) | ||
Apr 19, 2024 | 243.63 | 243.63 | 0 | -0.03(-0.01%) | ||
Apr 18, 2024 | 243.66 | 243.66 | 0 | -0.07(-0.03%) | ||
Apr 17, 2024 | 243.73 | 243.73 | 0 | +0.00(+0.00%) | ||
Apr 16, 2024 | 243.73 | 243.73 | 0 | -0.23(-0.09%) | ||
Apr 15, 2024 | 243.96 | 243.96 | 0 | -0.10(-0.04%) | ||
Apr 12, 2024 | 244.06 | 244.06 | 0 | +0.10(+0.04%) | ||
Apr 11, 2024 | 243.96 | 243.96 | 0 | +0.00(+0.00%) | ||
Apr 10, 2024 | 243.96 | 243.96 | 0 | -0.19(-0.08%) | ||
Apr 09, 2024 | 244.15 | 244.15 | 0 | +0.00(+0.00%) | ||
Apr 08, 2024 | 244.15 | 244.15 | 0 | -0.02(-0.01%) | ||
Apr 05, 2024 | 244.17 | 244.17 | 0 | -0.02(-0.01%) | ||
Apr 04, 2024 | 244.19 | 244.19 | 0 | +0.00(+0.00%) | ||
Apr 03, 2024 | 244.19 | 244.19 | 0 | -0.15(-0.06%) | ||
Apr 02, 2024 | 244.34 | 244.34 | 0 | -0.23(-0.09%) | ||
Apr 01, 2024 | 244.57 | 244.57 | 0 | -0.07(-0.03%) | ||
Mar 28, 2024 | 244.64 | 244.64 | 0 | -0.06(-0.02%) | ||
Mar 27, 2024 | 244.70 | 244.70 | 0 | -0.10(-0.04%) | ||
Mar 26, 2024 | 244.80 | 244.80 | 0 | -0.15(-0.06%) | ||
Mar 25, 2024 | 244.95 | 244.95 | 0 | -0.04(-0.02%) | ||
Mar 22, 2024 | 244.99 | 244.99 | 0 | -0.01(-0.00%) | ||
Mar 21, 2024 | 245.00 | 245.00 | 0 | -0.12(-0.05%) | ||
Mar 20, 2024 | 245.12 | 245.12 | 0 | -0.08(-0.03%) | ||
Mar 19, 2024 | 245.20 | 245.20 | 0 | +0.00(+0.00%) | ||
Mar 18, 2024 | 245.20 | 245.20 | 0 | -0.09(-0.04%) | ||
Mar 15, 2024 | 245.29 | 245.29 | 0 | -0.08(-0.03%) | ||
Mar 14, 2024 | 245.37 | 245.37 | 0 | -0.20(-0.08%) | ||
Mar 13, 2024 | 245.57 | 245.57 | 0 | -0.05(-0.02%) | ||
Mar 12, 2024 | 245.62 | 245.62 | 0 | -0.02(-0.01%) | ||
Mar 11, 2024 | 245.64 | 245.64 | 0 | +0.02(+0.01%) | ||
Mar 08, 2024 | 245.62 | 245.62 | 0 | -0.01(-0.00%) | ||
Mar 07, 2024 | 245.63 | 245.63 | 0 | +0.02(+0.01%) | ||
Mar 06, 2024 | 245.61 | 245.61 | 0 | +0.02(+0.01%) | ||
Mar 05, 2024 | 245.59 | 245.59 | 0 | -0.05(-0.02%) | ||
Mar 04, 2024 | 245.64 | 245.64 | 0 | -0.05(-0.02%) | ||
Mar 01, 2024 | 245.69 | 245.69 | 0 | -0.01(-0.00%) | ||
Feb 29, 2024 | 245.70 | 245.70 | 0 | -0.04(-0.02%) | ||
Feb 28, 2024 | 245.74 | 245.74 | 0 | -0.03(-0.01%) | ||
Feb 27, 2024 | 245.77 | 245.77 | 0 | +0.01(+0.00%) | ||
Feb 26, 2024 | 245.76 | 245.76 | 0 | -0.08(-0.03%) | ||
Feb 23, 2024 | 245.84 | 245.84 | 0 | +0.05(+0.02%) | ||
Feb 22, 2024 | 245.79 | 245.79 | 0 | -0.08(-0.03%) | ||
Feb 21, 2024 | 245.87 | 245.87 | 0 | +0.01(+0.00%) | ||
Feb 20, 2024 | 245.86 | 245.86 | 0 | +0.00(+0.00%) | ||
Feb 16, 2024 | 245.86 | 245.86 | 0 | -0.07(-0.03%) | ||
Feb 15, 2024 | 245.93 | 245.93 | 0 | +0.08(+0.03%) | ||
Feb 14, 2024 | 245.85 | 245.85 | 0 | +0.05(+0.02%) | ||
Feb 13, 2024 | 245.80 | 245.80 | 0 | -0.19(-0.08%) | ||
Feb 12, 2024 | 245.99 | 245.99 | 0 | -0.01(-0.00%) | ||
Feb 09, 2024 | 246.00 | 246.00 | 0 | +0.00(+0.00%) | ||
Feb 08, 2024 | 246.00 | 246.00 | 0 | -0.02(-0.01%) | ||
Feb 07, 2024 | 246.02 | 246.02 | 0 | +0.00(+0.00%) | ||
Feb 06, 2024 | 246.02 | 246.02 | 0 | -0.02(-0.01%) | ||
Feb 05, 2024 | 246.04 | 246.04 | 0 | -0.33(-0.13%) | ||
Feb 02, 2024 | 246.37 | 246.37 | 0 | -0.15(-0.06%) | ||
Feb 01, 2024 | 246.52 | 246.52 | 0 | +0.20(+0.08%) | ||
Jan 31, 2024 | 246.32 | 246.32 | 0 | +0.19(+0.08%) | ||
Jan 30, 2024 | 246.13 | 246.13 | 0 | +0.05(+0.02%) | ||
Jan 29, 2024 | 246.08 | 246.08 | 0 | +0.05(+0.02%) | ||
Jan 26, 2024 | 246.03 | 246.03 | 0 | +0.00(+0.00%) | ||
Jan 25, 2024 | 246.03 | 246.03 | 0 | +0.00(+0.00%) | ||
Jan 24, 2024 | 246.03 | 246.03 | 0 | -0.02(-0.01%) | ||
Jan 23, 2024 | 246.05 | 246.05 | 0 | -0.05(-0.02%) | ||
Jan 22, 2024 | 246.10 | 246.10 | 0 | +0.01(+0.00%) | ||
Jan 19, 2024 | 246.09 | 246.09 | 0 | -0.12(-0.05%) | ||
Jan 18, 2024 | 246.21 | 246.21 | 0 | -0.17(-0.07%) | ||
Jan 17, 2024 | 246.38 | 246.38 | 0 | -0.16(-0.06%) | ||
Jan 16, 2024 | 246.54 | 246.54 | 0 | -0.11(-0.04%) | ||
Jan 12, 2024 | 246.65 | 246.65 | 0 | -0.02(-0.01%) | ||
Jan 11, 2024 | 246.67 | 246.67 | 0 | -0.10(-0.04%) | ||
Jan 10, 2024 | 246.77 | 246.77 | 0 | -0.20(-0.08%) | ||
Jan 09, 2024 | 246.97 | 246.97 | 0 | -0.11(-0.04%) | ||
Jan 08, 2024 | 247.08 | 247.08 | 0 | -0.02(-0.01%) | ||
Jan 05, 2024 | 247.10 | 247.10 | 0 | -0.03(-0.01%) | ||
Jan 04, 2024 | 247.13 | 247.13 | 0 | -0.11(-0.04%) | ||
Jan 03, 2024 | 247.24 | 247.24 | 0 | -0.18(-0.07%) | ||
Jan 02, 2024 | 247.42 | 247.42 | 0 | -0.02(-0.01%) | ||
Dec 29, 2023 | 247.44 | 247.44 | 0 | -0.03(-0.01%) | ||
Dec 28, 2023 | 247.47 | 247.47 | 0 | -0.05(-0.02%) | ||
Dec 27, 2023 | 247.52 | 247.52 | 0 | +0.04(+0.02%) | ||
Dec 26, 2023 | 247.48 | 247.48 | 0 | -0.01(-0.00%) | ||
Dec 22, 2023 | 247.49 | 247.49 | 0 | -0.01(-0.00%) | ||
Dec 21, 2023 | 247.50 | 247.50 | 0 | -0.08(-0.03%) | ||
Dec 20, 2023 | 247.58 | 247.58 | 0 | +0.09(+0.04%) | ||
Dec 19, 2023 | 247.49 | 247.49 | 0 | +0.05(+0.02%) | ||
Dec 18, 2023 | 247.44 | 247.44 | 0 | +0.00(+0.00%) | ||
Dec 15, 2023 | 247.44 | 247.44 | 0 | -0.01(-0.00%) | ||
Dec 14, 2023 | 247.45 | 247.45 | 0 | +0.48(+0.19%) | ||
Dec 13, 2023 | 246.97 | 246.97 | 0 | +0.10(+0.04%) | ||
Dec 12, 2023 | 246.87 | 246.87 | 0 | -0.04(-0.02%) | ||
Dec 11, 2023 | 246.91 | 246.91 | 0 | -0.08(-0.03%) | ||
Dec 08, 2023 | 246.99 | 246.99 | 0 | +0.00(+0.00%) | ||
Dec 07, 2023 | 246.99 | 246.99 | 0 | +0.00(+0.00%) | ||
Dec 06, 2023 | 246.99 | 246.99 | 0 | +0.17(+0.07%) | ||
Dec 05, 2023 | 246.82 | 246.82 | 0 | +0.10(+0.04%) | ||
Dec 04, 2023 | 246.72 | 246.72 | 0 | +0.40(+0.16%) | ||
Dec 01, 2023 | 246.32 | 246.32 | 0 | +0.12(+0.05%) | ||
Nov 30, 2023 | 246.20 | 246.20 | 0 | +0.02(+0.01%) | ||
Nov 29, 2023 | 246.18 | 246.18 | 0 | +0.49(+0.20%) | ||
Nov 28, 2023 | 245.69 | 245.69 | 0 | +0.16(+0.07%) | ||
Nov 27, 2023 | 245.53 | 245.53 | 0 | +0.09(+0.04%) | ||
Nov 24, 2023 | 245.44 | 245.44 | 0 | -0.01(-0.00%) | ||
Nov 22, 2023 | 245.45 | 245.45 | 0 | +0.03(+0.01%) | ||
Nov 21, 2023 | 245.42 | 245.42 | 0 | +0.09(+0.04%) | ||
Nov 20, 2023 | 245.33 | 245.33 | 0 | +0.05(+0.02%) | ||
Nov 17, 2023 | 245.28 | 245.28 | 0 | -0.04(-0.02%) | ||
Nov 16, 2023 | 245.32 | 245.32 | 0 | +0.10(+0.04%) | ||
Nov 15, 2023 | 245.22 | 245.22 | 0 | +0.05(+0.02%) | ||
Nov 14, 2023 | 245.17 | 245.17 | 0 | +0.36(+0.15%) | ||
Nov 13, 2023 | 244.81 | 244.81 | 0 | -0.04(-0.02%) | ||
Nov 10, 2023 | 244.85 | 244.85 | 0 | +0.09(+0.04%) | ||
Nov 09, 2023 | 244.76 | 244.76 | 0 | +0.09(+0.04%) | ||
Nov 08, 2023 | 244.67 | 244.67 | 0 | +0.15(+0.06%) | ||
Nov 07, 2023 | 244.52 | 244.52 | 0 | +0.11(+0.05%) | ||
Nov 06, 2023 | 244.41 | 244.41 | 0 | +0.09(+0.04%) | ||
Nov 03, 2023 | 244.32 | 244.32 | 0 | +0.45(+0.18%) | ||
Nov 02, 2023 | 243.87 | 243.87 | 0 | +0.41(+0.17%) | ||
Nov 01, 2023 | 243.46 | 243.46 | 0 | +0.05(+0.02%) | ||
Oct 31, 2023 | 243.41 | 243.41 | 0 | -0.08(-0.03%) | ||
Oct 27, 2023 | 243.49 | 243.49 | 0 | +0.00(+0.00%) | ||
Oct 26, 2023 | 243.49 | 243.49 | 0 | -0.04(-0.02%) | ||
Oct 25, 2023 | 243.53 | 243.53 | 0 | +0.01(+0.00%) | ||
Oct 23, 2023 | 243.52 | 243.52 | 0 | -0.04(-0.02%) | ||
Oct 20, 2023 | 243.56 | 243.56 | 0 | +0.00(+0.00%) | ||
Oct 19, 2023 | 243.56 | 243.56 | 0 | -0.22(-0.09%) | ||
Oct 18, 2023 | 243.78 | 243.78 | 0 | -0.07(-0.03%) | ||
Oct 17, 2023 | 243.85 | 243.85 | 0 | -0.29(-0.12%) | ||
Oct 16, 2023 | 244.14 | 244.14 | 0 | -0.13(-0.05%) | ||
Oct 13, 2023 | 244.27 | 244.27 | 0 | +0.00(+0.00%) | ||
Oct 12, 2023 | 244.27 | 244.27 | 0 | -0.14(-0.06%) | ||
Oct 11, 2023 | 244.41 | 244.41 | 0 | +0.31(+0.13%) | ||
Oct 10, 2023 | 244.10 | 244.10 | 0 | +0.23(+0.09%) | ||
Oct 09, 2023 | 243.87 | 243.87 | 0 | +0.10(+0.04%) | ||
Oct 06, 2023 | 243.77 | 243.77 | 0 | -0.12(-0.05%) | ||
Oct 05, 2023 | 243.89 | 243.89 | 0 | -0.02(-0.01%) | ||
Oct 04, 2023 | 243.91 | 243.91 | 0 | +0.00(+0.00%) | ||
Oct 03, 2023 | 243.91 | 243.91 | 0 | -0.17(-0.07%) | ||
Oct 02, 2023 | 244.08 | 244.08 | 0 | -0.11(-0.05%) | ||
Sep 29, 2023 | 244.19 | 244.19 | 0 | +0.01(+0.00%) | ||
Sep 28, 2023 | 244.18 | 244.18 | 0 | -0.39(-0.16%) | ||
Sep 27, 2023 | 244.57 | 244.57 | 0 | -0.19(-0.08%) | ||
Sep 25, 2023 | 244.76 | 244.76 | 0 | -1.11(-0.45%) | ||
Sep 19, 2023 | 245.87 | 245.87 | 0 | -0.13(-0.05%) | ||
Sep 18, 2023 | 246.00 | 246.00 | 0 | -0.04(-0.02%) | ||
Sep 15, 2023 | 246.04 | 246.04 | 0 | -0.09(-0.04%) | ||
Sep 14, 2023 | 246.13 | 246.13 | 0 | -0.10(-0.04%) | ||
Sep 13, 2023 | 246.23 | 246.23 | 0 | -0.01(-0.00%) | ||
Sep 12, 2023 | 246.24 | 246.24 | 0 | -0.07(-0.03%) | ||
Sep 11, 2023 | 246.31 | 246.31 | 0 | +0.00(+0.00%) | ||
Sep 08, 2023 | 246.31 | 246.31 | 0 | -0.01(-0.00%) | ||
Sep 07, 2023 | 246.32 | 246.32 | 0 | -0.09(-0.04%) | ||
Sep 06, 2023 | 246.41 | 246.41 | 0 | -0.06(-0.02%) | ||
Sep 01, 2023 | 246.47 | 246.47 | 0 | -0.06(-0.02%) | ||
Aug 31, 2023 | 246.53 | 246.53 | 0 | +0.05(+0.02%) | ||
Aug 30, 2023 | 246.48 | 246.48 | 0 | +0.02(+0.01%) | ||
Aug 29, 2023 | 246.46 | 246.46 | 0 | +0.10(+0.04%) | ||
Aug 28, 2023 | 246.36 | 246.36 | 0 | +0.04(+0.02%) | ||
Aug 25, 2023 | 246.32 | 246.32 | 0 | -0.02(-0.01%) | ||
Aug 24, 2023 | 246.34 | 246.34 | 0 | -0.05(-0.02%) | ||
Aug 23, 2023 | 246.39 | 246.39 | 0 | +0.03(+0.01%) | ||
Aug 22, 2023 | 246.36 | 246.36 | 0 | -0.26(-0.11%) | ||
Aug 21, 2023 | 246.62 | 246.62 | 0 | -0.11(-0.04%) | ||
Aug 18, 2023 | 246.73 | 246.73 | 0 | -0.06(-0.02%) | ||
Aug 17, 2023 | 246.79 | 246.79 | 0 | -0.21(-0.09%) | ||
Aug 16, 2023 | 247.00 | 247.00 | 0 | -0.02(-0.01%) | ||
Aug 15, 2023 | 247.02 | 247.02 | 0 | -0.04(-0.02%) | ||
Aug 14, 2023 | 247.06 | 247.06 | 0 | -0.07(-0.03%) | ||
Aug 11, 2023 | 247.13 | 247.13 | 0 | -0.06(-0.02%) | ||
Aug 10, 2023 | 247.19 | 247.19 | 0 | -0.01(-0.00%) | ||
Aug 09, 2023 | 247.20 | 247.20 | 0 | +0.15(+0.06%) | ||
Aug 08, 2023 | 247.05 | 247.05 | 0 | -0.04(-0.02%) | ||
Aug 07, 2023 | 247.09 | 247.09 | 0 | -0.06(-0.02%) | ||
Aug 04, 2023 | 247.15 | 247.15 | 0 | +0.01(+0.00%) | ||
Aug 03, 2023 | 247.14 | 247.14 | 0 | -0.39(-0.16%) | ||
Aug 02, 2023 | 247.53 | 247.53 | 0 | -0.26(-0.10%) | ||
Aug 01, 2023 | 247.79 | 247.79 | 0 | -0.19(-0.08%) | ||
Jul 31, 2023 | 247.98 | 247.98 | 0 | -0.05(-0.02%) | ||
Jul 28, 2023 | 248.03 | 248.03 | 0 | -0.35(-0.14%) | ||
Jul 27, 2023 | 248.38 | 248.38 | 0 | -0.25(-0.10%) | ||
Jul 26, 2023 | 248.63 | 248.63 | 0 | -0.02(-0.01%) | ||
Jul 25, 2023 | 248.65 | 248.65 | 0 | -0.03(-0.01%) | ||
Jul 24, 2023 | 248.68 | 248.68 | 0 | -0.02(-0.01%) | ||
Jul 21, 2023 | 248.70 | 248.70 | 0 | -0.01(-0.00%) | ||
Jul 20, 2023 | 248.71 | 248.71 | 0 | -0.10(-0.04%) | ||
Jul 19, 2023 | 248.81 | 248.81 | 0 | +0.15(+0.06%) | ||
Jul 18, 2023 | 248.66 | 248.66 | 0 | +0.07(+0.03%) | ||
Jul 17, 2023 | 248.59 | 248.59 | 0 | +0.07(+0.03%) | ||
Jul 14, 2023 | 248.52 | 248.52 | 0 | +0.07(+0.03%) | ||
Jul 13, 2023 | 248.45 | 248.45 | 0 | +0.16(+0.06%) | ||
Jul 12, 2023 | 248.29 | 248.29 | 0 | +0.07(+0.03%) | ||
Jul 11, 2023 | 248.22 | 248.22 | 0 | +0.00(+0.00%) | ||
Jul 10, 2023 | 248.22 | 248.22 | 0 | +0.02(+0.01%) | ||
Jul 07, 2023 | 248.20 | 248.20 | 0 | -0.10(-0.04%) | ||
Jul 06, 2023 | 248.30 | 248.30 | 0 | -0.25(-0.10%) | ||
Jul 05, 2023 | 248.55 | 248.55 | 0 | +0.04(+0.02%) | ||
Jul 03, 2023 | 248.51 | 248.51 | 0 | -0.01(-0.00%) | ||
Jun 30, 2023 | 248.52 | 248.52 | 0 | -0.12(-0.05%) | ||
Jun 29, 2023 | 248.64 | 248.64 | 0 | -0.24(-0.10%) | ||
Jun 28, 2023 | 248.88 | 248.88 | 0 | +0.05(+0.02%) | ||
Jun 27, 2023 | 248.83 | 248.83 | 0 | +0.03(+0.01%) | ||
Jun 26, 2023 | 248.80 | 248.80 | 0 | +0.04(+0.02%) | ||
Jun 23, 2023 | 248.76 | 248.76 | 0 | +0.01(+0.00%) | ||
Jun 22, 2023 | 248.75 | 248.75 | 0 | -0.05(-0.02%) | ||
Jun 21, 2023 | 248.80 | 248.80 | 0 | +0.10(+0.04%) | ||
Jun 16, 2023 | 248.70 | 248.70 | 0 | +0.00(+0.00%) | ||
Jun 15, 2023 | 248.70 | 248.70 | 0 | -0.01(-0.00%) | ||
Jun 14, 2023 | 248.71 | 248.71 | 0 | +0.37(+0.15%) | ||
Jun 13, 2023 | 248.34 | 248.34 | 0 | +0.00(+0.00%) | ||
Jun 12, 2023 | 248.34 | 248.34 | 0 | +0.00(+0.00%) | ||
Jun 09, 2023 | 248.34 | 248.34 | 0 | +0.00(+0.00%) | ||
Jun 08, 2023 | 248.34 | 248.34 | 0 | -0.02(-0.01%) | ||
Jun 07, 2023 | 248.36 | 248.36 | 0 | -0.14(-0.06%) | ||
Jun 06, 2023 | 248.50 | 248.50 | 0 | +0.09(+0.04%) | ||
Jun 05, 2023 | 248.41 | 248.41 | 0 | +0.54(+0.22%) | ||
Jun 02, 2023 | 247.87 | 247.87 | 0 | +0.02(+0.01%) |