Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 251.00 | 256.25 | 248.20 | 256.25 | 14 | -7.75(-2.94%) |
May 30, 2024 | 266.00 | 266.00 | 264.00 | 264.00 | 38 | -2.00(-0.75%) |
May 24, 2024 | 266.00 | 0 | -0.04(-0.02%) | |||
May 23, 2024 | 266.04 | 266.04 | 266.04 | 266.04 | 1 | +0.04(+0.02%) |
May 22, 2024 | 266.00 | 270.00 | 266.00 | 266.00 | 7 | -3.00(-1.12%) |
May 21, 2024 | 274.00 | 274.00 | 266.00 | 269.00 | 247 | -1.00(-0.37%) |
May 20, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 31 | -3.25(-1.19%) |
May 17, 2024 | 270.00 | 273.25 | 270.00 | 273.25 | 100 | -0.75(-0.27%) |
May 16, 2024 | 266.00 | 274.00 | 266.00 | 274.00 | 235 | +6.50(+2.43%) |
May 15, 2024 | 263.00 | 268.38 | 263.00 | 267.50 | 197 | -3.50(-1.29%) |
May 14, 2024 | 250.00 | 271.00 | 250.00 | 271.00 | 37 | +14.00(+5.45%) |
May 13, 2024 | 257.03 | 258.59 | 257.00 | 257.00 | 35 | -14.00(-5.17%) |
May 10, 2024 | 265.00 | 271.00 | 265.00 | 271.00 | 100 | +11.00(+4.23%) |
May 09, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 36 | +10.00(+4.00%) |
May 07, 2024 | 250.00 | 0 | -12.00(-4.58%) | |||
May 03, 2024 | 262.00 | 0 | +2.00(+0.77%) | |||
May 02, 2024 | 255.00 | 260.00 | 255.00 | 260.00 | 6 | +2.00(+0.78%) |
May 01, 2024 | 255.00 | 258.00 | 250.00 | 258.00 | 428 | +0.00(+0.00%) |
Apr 29, 2024 | 258.00 | 0 | +0.00(+0.00%) | |||
Apr 25, 2024 | 258.00 | 0 | +0.00(+0.00%) | |||
Apr 24, 2024 | 257.00 | 258.00 | 257.00 | 258.00 | 106 | +3.00(+1.18%) |
Apr 23, 2024 | 258.00 | 258.00 | 255.00 | 255.00 | 41 | -5.00(-1.92%) |
Apr 22, 2024 | 260.00 | 270.00 | 260.00 | 260.00 | 122 | +3.00(+1.17%) |
Apr 19, 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 100 | +0.00(+0.00%) |
Apr 18, 2024 | 259.90 | 264.99 | 257.00 | 257.00 | 151 | -2.99(-1.15%) |
Apr 17, 2024 | 259.99 | 259.99 | 259.99 | 259.99 | 5 | -11.01(-4.06%) |
Apr 16, 2024 | 260.00 | 271.00 | 260.00 | 271.00 | 50 | +11.00(+4.23%) |
Apr 12, 2024 | 260.00 | 0 | -5.00(-1.89%) | |||
Apr 11, 2024 | 260.00 | 265.00 | 245.00 | 265.00 | 2,082 | +0.00(+0.00%) |
Apr 10, 2024 | 255.00 | 266.50 | 254.00 | 265.00 | 347 | +5.00(+1.92%) |
Apr 09, 2024 | 255.00 | 264.00 | 255.00 | 260.00 | 537 | +5.00(+1.96%) |
Apr 08, 2024 | 254.00 | 255.00 | 254.00 | 255.00 | 2 | -5.00(-1.92%) |
Apr 05, 2024 | 255.00 | 262.50 | 255.00 | 260.00 | 316 | +10.00(+4.00%) |
Apr 04, 2024 | 250.87 | 250.87 | 250.00 | 250.00 | 30 | +4.00(+1.63%) |
Apr 03, 2024 | 250.00 | 250.00 | 240.01 | 246.00 | 4 | -4.00(-1.60%) |
Apr 02, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 2 | +0.00(+0.00%) |
Mar 28, 2024 | 250.00 | 0 | +0.00(+0.00%) | |||
Mar 27, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 184 | -1.00(-0.40%) |
Mar 26, 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 51 | -11.50(-4.38%) |
Mar 22, 2024 | 262.50 | 0 | +2.50(+0.96%) | |||
Mar 20, 2024 | 260.00 | 0 | +2.00(+0.78%) | |||
Mar 19, 2024 | 254.00 | 258.00 | 254.00 | 258.00 | 5 | +7.75(+3.10%) |
Mar 15, 2024 | 250.25 | 0 | +0.25(+0.10%) | |||
Mar 14, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 1 | -4.50(-1.77%) |
Mar 08, 2024 | 254.50 | 0 | -2.50(-0.97%) | |||
Mar 07, 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 50 | +3.00(+1.18%) |
Mar 06, 2024 | 250.00 | 254.00 | 250.00 | 254.00 | 16 | +9.00(+3.67%) |
Mar 05, 2024 | 245.00 | 253.00 | 245.00 | 245.00 | 184 | +6.00(+2.51%) |
Mar 04, 2024 | 250.10 | 254.00 | 239.00 | 239.00 | 317 | -19.90(-7.69%) |
Mar 01, 2024 | 249.98 | 258.90 | 249.98 | 258.90 | 215 | +12.90(+5.24%) |
Feb 29, 2024 | 247.00 | 247.00 | 246.00 | 246.00 | 100 | +0.00(+0.00%) |
Feb 28, 2024 | 247.00 | 247.00 | 246.00 | 246.00 | 100 | -4.00(-1.60%) |
Feb 27, 2024 | 249.75 | 250.00 | 249.75 | 250.00 | 20 | +2.00(+0.81%) |
Feb 26, 2024 | 257.00 | 257.00 | 248.00 | 248.00 | 755 | -9.00(-3.50%) |
Feb 23, 2024 | 248.00 | 265.00 | 248.00 | 257.00 | 600 | +2.00(+0.78%) |
Feb 22, 2024 | 255.00 | 267.00 | 255.00 | 255.00 | 102 | +0.00(+0.00%) |
Feb 21, 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 104 | +8.99(+3.65%) |
Feb 20, 2024 | 248.00 | 248.00 | 246.00 | 246.01 | 10 | -13.99(-5.38%) |
Feb 16, 2024 | 263.00 | 269.50 | 260.00 | 260.00 | 117 | +0.00(+0.00%) |
Feb 13, 2024 | 260.00 | 0 | +6.00(+2.36%) | |||
Feb 12, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 20 | -7.75(-2.96%) |
Feb 09, 2024 | 267.00 | 267.00 | 261.75 | 261.75 | 100 | -5.24(-1.96%) |
Feb 08, 2024 | 260.00 | 266.99 | 260.00 | 266.99 | 20 | +6.99(+2.69%) |
Feb 07, 2024 | 244.00 | 260.00 | 244.00 | 260.00 | 132 | +16.98(+6.99%) |
Feb 05, 2024 | 243.02 | 0 | -2.98(-1.21%) | |||
Feb 02, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 100 | -19.00(-7.17%) |
Feb 01, 2024 | 260.00 | 265.00 | 239.00 | 265.00 | 221 | -3.00(-1.12%) |
Jan 31, 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 50 | +6.00(+2.29%) |
Jan 30, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 66 | +5.50(+2.14%) |
Jan 29, 2024 | 251.00 | 256.50 | 249.61 | 256.50 | 138 | +6.50(+2.60%) |
Jan 25, 2024 | 250.00 | 0 | -5.31(-2.08%) | |||
Jan 23, 2024 | 255.31 | 0 | -5.69(-2.18%) | |||
Jan 22, 2024 | 262.50 | 262.50 | 261.00 | 261.00 | 150 | +6.00(+2.35%) |
Jan 19, 2024 | 255.00 | 262.50 | 255.00 | 255.00 | 100 | -15.00(-5.56%) |
Jan 17, 2024 | 270.00 | 0 | -4.99(-1.81%) | |||
Jan 12, 2024 | 274.99 | 0 | +17.99(+7.00%) | |||
Jan 11, 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 100 | +2.00(+0.78%) |
Jan 09, 2024 | 255.00 | 0 | +1.60(+0.63%) | |||
Jan 05, 2024 | 253.40 | 0 | +13.40(+5.58%) | |||
Jan 04, 2024 | 254.98 | 254.98 | 240.00 | 240.00 | 8 | -11.00(-4.38%) |
Jan 03, 2024 | 252.99 | 254.98 | 251.00 | 251.00 | 266 | -4.00(-1.57%) |
Dec 29, 2023 | 255.00 | 0 | +0.00(+0.00%) | |||
Dec 28, 2023 | 255.00 | 255.00 | 255.00 | 255.00 | 5 | +4.00(+1.59%) |
Dec 27, 2023 | 247.00 | 255.00 | 247.00 | 251.00 | 256 | +1.00(+0.40%) |
Dec 26, 2023 | 241.00 | 250.50 | 239.80 | 250.00 | 309 | +5.00(+2.04%) |
Dec 22, 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 100 | +4.00(+1.66%) |
Dec 21, 2023 | 241.00 | 241.00 | 241.00 | 241.00 | 4 | -3.00(-1.23%) |
Dec 20, 2023 | 245.00 | 245.00 | 244.00 | 244.00 | 71 | -6.00(-2.40%) |
Dec 19, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 15 | -5.00(-1.96%) |
Dec 18, 2023 | 255.00 | 258.00 | 253.00 | 255.00 | 121 | -0.10(-0.04%) |
Dec 15, 2023 | 259.00 | 259.00 | 246.00 | 255.10 | 631 | -1.90(-0.74%) |
Dec 14, 2023 | 262.00 | 264.00 | 255.00 | 257.00 | 142 | +2.00(+0.78%) |
Dec 12, 2023 | 255.00 | 0 | +2.50(+0.99%) | |||
Dec 11, 2023 | 252.50 | 252.50 | 252.50 | 252.50 | 30 | +2.50(+1.00%) |
Dec 08, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 100 | +0.00(+0.00%) |
Dec 07, 2023 | 244.00 | 250.00 | 244.00 | 250.00 | 269 | +6.00(+2.46%) |
Dec 06, 2023 | 246.00 | 246.00 | 244.00 | 244.00 | 112 | -1.00(-0.41%) |
Dec 04, 2023 | 245.00 | 0 | -5.00(-2.00%) |