Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 65.05 | 65.05 | 63.61 | 64.07 | 518,687 | -1.04(-1.60%) |
Jun 12, 2024 | 65.13 | 65.79 | 64.82 | 65.11 | 711,882 | +0.83(+1.29%) |
Jun 11, 2024 | 64.31 | 64.35 | 63.86 | 64.28 | 278,517 | -0.58(-0.89%) |
Jun 10, 2024 | 64.40 | 64.99 | 64.32 | 64.86 | 330,461 | +0.34(+0.53%) |
Jun 07, 2024 | 64.31 | 64.92 | 64.16 | 64.52 | 550,011 | -0.11(-0.16%) |
Jun 06, 2024 | 64.39 | 64.83 | 64.27 | 64.62 | 542,149 | +0.42(+0.65%) |
Jun 05, 2024 | 63.63 | 64.30 | 63.37 | 64.21 | 582,532 | +0.84(+1.33%) |
Jun 04, 2024 | 63.77 | 64.49 | 63.24 | 63.37 | 883,725 | -0.16(-0.25%) |
Jun 03, 2024 | 64.34 | 64.55 | 63.05 | 63.53 | 2,491,932 | -0.65(-1.01%) |
May 31, 2024 | 63.31 | 64.20 | 63.11 | 64.18 | 658,107 | +1.03(+1.63%) |
May 30, 2024 | 62.70 | 63.25 | 62.59 | 63.15 | 458,588 | +0.48(+0.77%) |
May 29, 2024 | 62.35 | 62.85 | 62.13 | 62.67 | 431,044 | -0.63(-1.00%) |
May 28, 2024 | 63.87 | 63.87 | 63.09 | 63.30 | 665,394 | -0.60(-0.94%) |
May 24, 2024 | 63.66 | 64.07 | 63.58 | 63.90 | 663,586 | +0.33(+0.52%) |
May 23, 2024 | 64.80 | 64.80 | 63.35 | 63.57 | 620,489 | -1.03(-1.59%) |
May 22, 2024 | 64.49 | 64.83 | 64.27 | 64.60 | 959,826 | +0.18(+0.28%) |
May 21, 2024 | 65.39 | 65.39 | 64.39 | 64.42 | 527,795 | -1.27(-1.93%) |
May 20, 2024 | 66.18 | 66.18 | 65.63 | 65.69 | 356,670 | -0.47(-0.71%) |
May 17, 2024 | 66.46 | 66.63 | 66.08 | 66.16 | 338,847 | -0.28(-0.42%) |
May 16, 2024 | 66.55 | 66.83 | 66.44 | 66.44 | 263,766 | -0.19(-0.29%) |
May 15, 2024 | 66.72 | 66.95 | 66.42 | 66.63 | 175,726 | +0.30(+0.45%) |
May 14, 2024 | 66.80 | 67.04 | 66.16 | 66.33 | 241,706 | -0.31(-0.47%) |
May 13, 2024 | 66.74 | 66.93 | 66.44 | 66.64 | 307,591 | +0.05(+0.08%) |
May 10, 2024 | 66.72 | 66.80 | 66.42 | 66.59 | 274,917 | +0.09(+0.14%) |
May 09, 2024 | 65.87 | 66.67 | 65.87 | 66.50 | 368,328 | +0.49(+0.74%) |
May 08, 2024 | 65.44 | 66.15 | 65.17 | 66.01 | 840,099 | -0.34(-0.51%) |
May 07, 2024 | 66.61 | 66.75 | 66.17 | 66.35 | 646,647 | -0.09(-0.14%) |
May 06, 2024 | 66.45 | 66.62 | 66.25 | 66.44 | 1,305,638 | +0.60(+0.92%) |
May 03, 2024 | 66.29 | 66.59 | 65.81 | 65.84 | 659,695 | +0.41(+0.63%) |
May 02, 2024 | 65.00 | 65.59 | 64.75 | 65.43 | 1,571,809 | +1.14(+1.77%) |
May 01, 2024 | 64.13 | 65.31 | 63.91 | 64.29 | 795,897 | -0.02(-0.03%) |
Apr 30, 2024 | 65.22 | 65.30 | 64.28 | 64.31 | 983,143 | -1.27(-1.94%) |
Apr 29, 2024 | 65.78 | 66.08 | 65.14 | 65.58 | 669,643 | -0.24(-0.36%) |
Apr 26, 2024 | 65.88 | 66.41 | 65.50 | 65.82 | 1,157,001 | -0.84(-1.26%) |
Apr 25, 2024 | 65.38 | 66.84 | 65.33 | 66.66 | 948,557 | +0.85(+1.29%) |
Apr 24, 2024 | 67.14 | 67.14 | 65.02 | 65.81 | 840,755 | -1.62(-2.40%) |
Apr 23, 2024 | 66.49 | 67.59 | 66.49 | 67.43 | 633,122 | +0.92(+1.38%) |
Apr 22, 2024 | 66.26 | 66.95 | 65.98 | 66.51 | 706,820 | +0.65(+0.99%) |
Apr 19, 2024 | 65.67 | 66.45 | 65.59 | 65.86 | 581,334 | +0.04(+0.06%) |
Apr 18, 2024 | 66.37 | 66.76 | 65.67 | 65.82 | 608,512 | -0.11(-0.17%) |
Apr 17, 2024 | 66.57 | 66.74 | 65.55 | 65.93 | 967,351 | -0.70(-1.05%) |
Apr 16, 2024 | 66.88 | 67.03 | 66.29 | 66.63 | 610,709 | -0.38(-0.57%) |
Apr 15, 2024 | 68.18 | 68.55 | 66.67 | 67.01 | 510,596 | -0.60(-0.89%) |
Apr 12, 2024 | 67.91 | 68.03 | 67.21 | 67.61 | 409,801 | -1.00(-1.46%) |
Apr 11, 2024 | 67.93 | 68.82 | 67.86 | 68.61 | 350,611 | +0.80(+1.18%) |
Apr 10, 2024 | 68.43 | 68.54 | 67.45 | 67.81 | 1,183,679 | -1.45(-2.09%) |
Apr 09, 2024 | 69.20 | 69.31 | 68.32 | 69.26 | 173,188 | +0.24(+0.35%) |
Apr 08, 2024 | 69.34 | 69.50 | 69.00 | 69.02 | 235,907 | -0.27(-0.39%) |
Apr 05, 2024 | 68.48 | 69.58 | 68.48 | 69.29 | 283,423 | +0.88(+1.29%) |
Apr 04, 2024 | 69.45 | 70.13 | 68.15 | 68.41 | 260,615 | -0.92(-1.33%) |
Apr 03, 2024 | 69.02 | 69.93 | 69.02 | 69.33 | 213,024 | +0.21(+0.30%) |
Apr 02, 2024 | 69.00 | 69.25 | 68.63 | 69.12 | 572,435 | -0.61(-0.87%) |
Apr 01, 2024 | 70.46 | 70.46 | 69.62 | 69.73 | 524,658 | -0.67(-0.95%) |
Mar 28, 2024 | 69.86 | 70.58 | 70.52 | 70.40 | 692,167 | +0.36(+0.51%) |
Mar 27, 2024 | 69.58 | 70.08 | 69.22 | 70.04 | 522,471 | +0.85(+1.23%) |
Mar 26, 2024 | 70.34 | 70.35 | 69.14 | 69.19 | 385,021 | -0.80(-1.14%) |
Mar 25, 2024 | 70.41 | 70.44 | 69.85 | 69.99 | 855,170 | -0.52(-0.74%) |
Mar 22, 2024 | 71.05 | 71.11 | 70.45 | 70.51 | 254,874 | -0.10(-0.14%) |
Mar 21, 2024 | 70.02 | 70.73 | 70.02 | 70.61 | 204,216 | +0.69(+0.99%) |
Mar 20, 2024 | 68.59 | 70.03 | 68.42 | 69.92 | 444,098 | +1.37(+2.00%) |
Mar 19, 2024 | 67.96 | 68.60 | 67.92 | 68.55 | 508,647 | +0.30(+0.44%) |
Mar 18, 2024 | 68.72 | 68.87 | 68.11 | 68.25 | 585,515 | -0.30(-0.44%) |
Mar 15, 2024 | 68.81 | 69.21 | 68.43 | 68.55 | 506,736 | -0.59(-0.85%) |
Mar 14, 2024 | 69.98 | 69.98 | 68.61 | 69.14 | 639,428 | -0.79(-1.13%) |
Mar 13, 2024 | 69.84 | 70.42 | 69.81 | 69.93 | 208,834 | -0.15(-0.21%) |
Mar 12, 2024 | 69.71 | 70.22 | 69.47 | 70.08 | 245,122 | +0.08(+0.11%) |
Mar 11, 2024 | 70.15 | 70.20 | 69.56 | 70.00 | 256,976 | -0.14(-0.20%) |
Mar 08, 2024 | 70.70 | 71.16 | 69.99 | 70.14 | 442,763 | -0.46(-0.65%) |
Mar 07, 2024 | 70.69 | 70.88 | 70.42 | 70.60 | 818,122 | -210.04(-74.84%) |
Mar 06, 2024 | 280.82 | 284.19 | 280.50 | 280.64 | 183,625 | +0.83(+0.30%) |
Mar 05, 2024 | 281.36 | 281.36 | 278.63 | 279.81 | 109,086 | -2.08(-0.74%) |
Mar 04, 2024 | 281.94 | 283.74 | 281.87 | 281.89 | 92,550 | +0.12(+0.04%) |
Mar 01, 2024 | 281.03 | 282.21 | 279.29 | 281.77 | 91,735 | +0.58(+0.21%) |
Feb 29, 2024 | 279.83 | 281.74 | 279.59 | 281.19 | 131,280 | +2.55(+0.92%) |
Feb 28, 2024 | 278.81 | 280.22 | 278.28 | 278.64 | 122,225 | -1.43(-0.51%) |
Feb 27, 2024 | 280.65 | 281.61 | 279.46 | 280.07 | 59,129 | +0.34(+0.12%) |
Feb 26, 2024 | 280.96 | 281.38 | 279.57 | 279.73 | 109,717 | -1.49(-0.53%) |
Feb 23, 2024 | 281.09 | 282.26 | 280.74 | 281.22 | 92,293 | +0.93(+0.33%) |
Feb 22, 2024 | 278.40 | 280.95 | 278.40 | 280.29 | 57,063 | +3.92(+1.42%) |
Feb 21, 2024 | 274.53 | 276.79 | 274.15 | 276.37 | 65,368 | +1.98(+0.72%) |
Feb 20, 2024 | 275.05 | 275.06 | 273.00 | 274.39 | 214,742 | -2.13(-0.77%) |
Feb 16, 2024 | 279.85 | 279.85 | 276.29 | 276.52 | 204,758 | -4.61(-1.64%) |
Feb 15, 2024 | 279.05 | 281.58 | 277.67 | 281.13 | 89,776 | +2.89(+1.04%) |
Feb 14, 2024 | 273.19 | 278.30 | 272.68 | 278.24 | 123,711 | +9.81(+3.65%) |
Feb 13, 2024 | 268.36 | 268.94 | 266.47 | 268.43 | 200,368 | -3.56(-1.31%) |
Feb 12, 2024 | 272.75 | 273.40 | 271.43 | 271.99 | 58,434 | -1.13(-0.41%) |
Feb 09, 2024 | 273.33 | 273.33 | 270.46 | 273.12 | 77,669 | +0.11(+0.04%) |
Feb 08, 2024 | 271.57 | 273.09 | 270.27 | 273.01 | 189,577 | +1.96(+0.72%) |
Feb 07, 2024 | 269.01 | 272.20 | 269.00 | 271.05 | 175,406 | +1.51(+0.56%) |
Feb 06, 2024 | 263.50 | 269.82 | 263.50 | 269.54 | 275,493 | +6.18(+2.35%) |
Feb 05, 2024 | 263.91 | 264.88 | 262.29 | 263.36 | 102,250 | -1.52(-0.57%) |
Feb 02, 2024 | 261.36 | 266.06 | 259.26 | 264.88 | 186,278 | +3.02(+1.15%) |
Feb 01, 2024 | 260.05 | 261.92 | 256.97 | 261.86 | 122,591 | +3.64(+1.41%) |
Jan 31, 2024 | 261.63 | 262.54 | 258.13 | 258.22 | 85,860 | -4.11(-1.57%) |
Jan 30, 2024 | 261.71 | 263.16 | 261.20 | 262.33 | 98,233 | -3.26(-1.23%) |
Jan 29, 2024 | 262.65 | 265.68 | 262.10 | 265.59 | 175,068 | +2.20(+0.84%) |
Jan 26, 2024 | 265.06 | 265.62 | 262.51 | 263.39 | 101,302 | -1.54(-0.58%) |
Jan 25, 2024 | 262.34 | 264.93 | 261.24 | 264.93 | 134,958 | +4.71(+1.81%) |
Jan 24, 2024 | 263.36 | 263.36 | 260.00 | 260.22 | 117,337 | -2.36(-0.90%) |
Jan 23, 2024 | 263.21 | 264.50 | 261.49 | 262.58 | 89,965 | +0.60(+0.23%) |
Jan 22, 2024 | 260.28 | 263.05 | 260.28 | 261.98 | 122,318 | +3.16(+1.22%) |
Jan 19, 2024 | 259.54 | 259.75 | 256.38 | 258.82 | 177,297 | +0.80(+0.31%) |
Jan 18, 2024 | 254.16 | 258.33 | 253.65 | 258.02 | 132,115 | +5.12(+2.02%) |
Jan 17, 2024 | 252.78 | 253.40 | 251.85 | 252.90 | 84,062 | -2.42(-0.95%) |
Jan 16, 2024 | 255.92 | 256.28 | 254.17 | 255.32 | 414,017 | -2.14(-0.83%) |
Jan 12, 2024 | 258.90 | 260.34 | 256.74 | 257.46 | 119,910 | -2.73(-1.05%) |
Jan 11, 2024 | 259.84 | 260.47 | 257.37 | 260.19 | 97,677 | -0.52(-0.20%) |
Jan 10, 2024 | 257.67 | 260.89 | 257.34 | 260.71 | 80,303 | +2.63(+1.02%) |
Jan 09, 2024 | 256.75 | 259.43 | 256.68 | 258.08 | 86,457 | -0.62(-0.24%) |
Jan 08, 2024 | 255.71 | 258.83 | 255.48 | 258.70 | 146,304 | +2.98(+1.17%) |
Jan 05, 2024 | 254.53 | 257.53 | 254.53 | 255.72 | 204,907 | +1.11(+0.44%) |
Jan 04, 2024 | 254.40 | 256.72 | 254.24 | 254.61 | 502,181 | +0.03(+0.01%) |
Jan 03, 2024 | 255.91 | 257.17 | 254.51 | 254.58 | 180,002 | -3.81(-1.47%) |
Jan 02, 2024 | 260.08 | 261.54 | 257.37 | 258.39 | 139,799 | -4.04(-1.54%) |
Dec 29, 2023 | 263.38 | 265.01 | 261.57 | 262.43 | 101,763 | -2.73(-1.03%) |
Dec 28, 2023 | 264.13 | 265.43 | 264.13 | 265.16 | 49,388 | +0.12(+0.05%) |
Dec 27, 2023 | 264.55 | 265.70 | 264.00 | 265.04 | 207,065 | +0.01(+0.00%) |
Dec 26, 2023 | 264.73 | 265.67 | 264.47 | 265.03 | 42,594 | +0.83(+0.31%) |
Dec 22, 2023 | 263.79 | 265.30 | 263.14 | 264.20 | 81,612 | +1.15(+0.44%) |
Dec 21, 2023 | 261.08 | 263.08 | 260.41 | 263.05 | 96,465 | +4.16(+1.61%) |
Dec 20, 2023 | 259.95 | 264.33 | 258.85 | 258.89 | 100,576 | -6.32(-2.38%) |
Dec 19, 2023 | 263.87 | 265.82 | 263.58 | 265.21 | 131,541 | +1.78(+0.68%) |
Dec 18, 2023 | 264.78 | 265.39 | 263.25 | 263.43 | 128,419 | -1.10(-0.42%) |
Dec 15, 2023 | 264.41 | 266.74 | 262.08 | 264.53 | 185,034 | +0.18(+0.07%) |
Dec 14, 2023 | 261.29 | 264.88 | 261.13 | 264.35 | 145,871 | +5.48(+2.12%) |
Dec 13, 2023 | 256.73 | 258.96 | 253.24 | 258.87 | 155,716 | +1.88(+0.73%) |
Dec 12, 2023 | 255.63 | 258.27 | 255.63 | 256.99 | 52,104 | +1.04(+0.41%) |
Dec 11, 2023 | 253.95 | 256.16 | 253.80 | 255.95 | 86,563 | +2.09(+0.82%) |
Dec 08, 2023 | 254.22 | 256.29 | 253.84 | 253.86 | 77,043 | -0.59(-0.23%) |
Dec 07, 2023 | 253.47 | 254.45 | 252.41 | 254.45 | 45,937 | +2.22(+0.88%) |
Dec 06, 2023 | 252.00 | 253.31 | 252.00 | 252.23 | 69,321 | +1.63(+0.65%) |
Dec 05, 2023 | 251.68 | 251.94 | 250.36 | 250.60 | 67,783 | -3.29(-1.30%) |
Dec 04, 2023 | 252.56 | 255.64 | 251.95 | 253.89 | 139,403 | +2.51(+1.00%) |
Dec 01, 2023 | 244.22 | 251.74 | 244.22 | 251.38 | 169,723 | +6.83(+2.79%) |
Nov 30, 2023 | 242.82 | 244.61 | 241.32 | 244.55 | 92,502 | +2.24(+0.92%) |
Nov 29, 2023 | 243.18 | 244.71 | 242.00 | 242.31 | 101,079 | +0.83(+0.34%) |
Nov 28, 2023 | 240.53 | 242.20 | 239.70 | 241.48 | 94,091 | +0.45(+0.19%) |
Nov 27, 2023 | 243.05 | 243.05 | 240.89 | 241.03 | 51,361 | -2.50(-1.03%) |
Nov 24, 2023 | 242.48 | 244.09 | 242.48 | 243.53 | 16,483 | +0.86(+0.35%) |
Nov 22, 2023 | 242.22 | 244.11 | 242.04 | 242.67 | 95,596 | +1.38(+0.57%) |
Nov 21, 2023 | 240.59 | 241.87 | 239.54 | 241.29 | 42,861 | -0.05(-0.02%) |
Nov 20, 2023 | 239.54 | 242.17 | 238.48 | 241.34 | 82,111 | +1.57(+0.65%) |
Nov 17, 2023 | 239.41 | 239.79 | 237.97 | 239.77 | 111,239 | +1.55(+0.65%) |
Nov 16, 2023 | 239.15 | 239.61 | 236.20 | 238.22 | 158,180 | -0.69(-0.29%) |
Nov 15, 2023 | 237.11 | 241.10 | 237.11 | 238.91 | 139,729 | +2.57(+1.09%) |
Nov 14, 2023 | 231.73 | 237.23 | 231.73 | 236.34 | 109,673 | +7.89(+3.45%) |
Nov 13, 2023 | 227.89 | 228.57 | 226.42 | 228.45 | 89,107 | -0.02(-0.01%) |
Nov 10, 2023 | 226.44 | 228.64 | 225.57 | 228.47 | 41,363 | +2.86(+1.27%) |
Nov 09, 2023 | 228.40 | 228.62 | 225.29 | 225.61 | 96,923 | -2.18(-0.96%) |
Nov 08, 2023 | 227.66 | 229.52 | 227.66 | 227.79 | 43,509 | +0.31(+0.14%) |
Nov 07, 2023 | 224.34 | 228.07 | 224.14 | 227.48 | 99,321 | +0.66(+0.29%) |
Nov 06, 2023 | 227.22 | 228.22 | 224.96 | 226.82 | 50,812 | -0.51(-0.22%) |
Nov 03, 2023 | 225.47 | 228.19 | 225.47 | 227.33 | 68,213 | +3.58(+1.60%) |
Nov 02, 2023 | 221.36 | 224.57 | 221.36 | 223.75 | 63,763 | +5.30(+2.43%) |