Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 63.67 | 64.17 | 63.66 | 64.03 | 56,467 | -0.24(-0.37%) |
Jun 13, 2024 | 64.36 | 64.36 | 63.89 | 64.27 | 30,743 | -0.20(-0.31%) |
Jun 12, 2024 | 65.17 | 65.17 | 64.40 | 64.47 | 53,635 | +0.23(+0.36%) |
Jun 11, 2024 | 64.63 | 64.63 | 63.96 | 64.24 | 38,815 | -0.81(-1.25%) |
Jun 10, 2024 | 64.86 | 65.11 | 64.62 | 65.05 | 36,268 | -0.10(-0.15%) |
Jun 07, 2024 | 64.86 | 65.48 | 64.78 | 65.15 | 34,811 | +0.14(+0.21%) |
Jun 06, 2024 | 65.14 | 65.33 | 64.74 | 65.01 | 95,003 | -0.13(-0.20%) |
Jun 05, 2024 | 65.10 | 65.14 | 64.61 | 65.14 | 293,690 | +0.29(+0.45%) |
Jun 04, 2024 | 64.90 | 65.24 | 64.58 | 64.85 | 41,464 | -0.33(-0.51%) |
Jun 03, 2024 | 65.53 | 65.53 | 64.59 | 65.18 | 32,261 | -0.34(-0.53%) |
May 31, 2024 | 64.94 | 65.59 | 64.63 | 65.53 | 49,047 | +0.74(+1.14%) |
May 30, 2024 | 64.47 | 64.86 | 64.41 | 64.79 | 33,635 | +0.34(+0.53%) |
May 29, 2024 | 64.38 | 64.61 | 64.28 | 64.45 | 45,501 | -0.62(-0.95%) |
May 28, 2024 | 65.58 | 65.58 | 64.84 | 65.07 | 33,493 | -0.68(-1.03%) |
May 24, 2024 | 65.34 | 65.75 | 65.34 | 65.75 | 43,015 | +0.55(+0.84%) |
May 23, 2024 | 66.07 | 66.07 | 65.06 | 65.20 | 40,717 | -0.97(-1.46%) |
May 22, 2024 | 66.45 | 66.66 | 66.01 | 66.17 | 25,290 | -0.42(-0.63%) |
May 21, 2024 | 66.12 | 66.61 | 66.12 | 66.58 | 28,927 | +0.44(+0.66%) |
May 20, 2024 | 66.68 | 66.86 | 66.10 | 66.15 | 42,458 | -0.75(-1.12%) |
May 17, 2024 | 66.54 | 66.89 | 66.54 | 66.89 | 104,130 | +0.45(+0.67%) |
May 16, 2024 | 66.76 | 66.88 | 66.45 | 66.45 | 63,176 | -0.29(-0.43%) |
May 15, 2024 | 66.23 | 66.77 | 66.23 | 66.73 | 69,821 | +0.77(+1.16%) |
May 14, 2024 | 65.79 | 66.03 | 65.59 | 65.97 | 52,365 | +0.36(+0.55%) |
May 13, 2024 | 66.00 | 66.14 | 65.58 | 65.61 | 43,626 | -0.26(-0.39%) |
May 10, 2024 | 65.81 | 65.96 | 65.72 | 65.87 | 53,519 | +0.30(+0.46%) |
May 09, 2024 | 64.91 | 65.61 | 64.91 | 65.57 | 60,155 | +0.51(+0.78%) |
May 08, 2024 | 64.66 | 65.19 | 64.48 | 65.06 | 69,551 | +0.26(+0.40%) |
May 07, 2024 | 64.78 | 65.00 | 64.69 | 64.80 | 74,802 | +0.18(+0.28%) |
May 06, 2024 | 64.36 | 64.62 | 64.23 | 64.62 | 33,226 | +0.74(+1.15%) |
May 03, 2024 | 64.25 | 64.25 | 63.69 | 63.88 | 40,775 | +0.20(+0.31%) |
May 02, 2024 | 63.73 | 63.76 | 63.22 | 63.68 | 31,894 | +0.35(+0.55%) |
May 01, 2024 | 63.30 | 64.13 | 63.19 | 63.34 | 78,282 | +0.05(+0.08%) |
Apr 30, 2024 | 63.77 | 64.01 | 63.29 | 63.29 | 42,390 | -0.85(-1.32%) |
Apr 29, 2024 | 64.43 | 64.55 | 63.92 | 64.13 | 54,854 | -0.20(-0.31%) |
Apr 26, 2024 | 64.40 | 64.72 | 64.28 | 64.33 | 34,674 | -0.02(-0.03%) |
Apr 25, 2024 | 64.17 | 64.51 | 63.74 | 64.35 | 40,929 | -0.35(-0.54%) |
Apr 24, 2024 | 64.61 | 64.81 | 64.40 | 64.70 | 25,882 | +0.03(+0.05%) |
Apr 23, 2024 | 64.36 | 64.76 | 64.28 | 64.67 | 41,608 | +0.51(+0.79%) |
Apr 22, 2024 | 63.50 | 64.48 | 63.43 | 64.16 | 36,437 | +0.95(+1.50%) |
Apr 19, 2024 | 62.67 | 63.28 | 62.67 | 63.21 | 32,798 | +0.76(+1.21%) |
Apr 18, 2024 | 62.45 | 63.01 | 62.33 | 62.46 | 24,182 | +0.18(+0.29%) |
Apr 17, 2024 | 62.41 | 62.64 | 62.10 | 62.28 | 30,600 | +0.21(+0.34%) |
Apr 16, 2024 | 62.65 | 62.65 | 61.93 | 62.07 | 77,340 | -0.48(-0.76%) |
Apr 15, 2024 | 63.57 | 64.02 | 62.37 | 62.55 | 67,000 | -0.46(-0.73%) |
Apr 12, 2024 | 63.47 | 63.59 | 62.75 | 63.01 | 91,327 | -1.09(-1.70%) |
Apr 11, 2024 | 64.21 | 64.45 | 63.47 | 64.09 | 57,591 | -0.12(-0.18%) |
Apr 10, 2024 | 64.46 | 64.85 | 64.00 | 64.21 | 49,856 | -1.07(-1.64%) |
Apr 09, 2024 | 65.61 | 65.70 | 64.74 | 65.28 | 31,333 | -0.32(-0.49%) |
Apr 08, 2024 | 65.30 | 65.68 | 65.30 | 65.60 | 45,247 | +0.48(+0.73%) |
Apr 05, 2024 | 64.78 | 65.35 | 64.65 | 65.12 | 63,966 | +0.51(+0.79%) |
Apr 04, 2024 | 65.79 | 66.06 | 64.55 | 64.61 | 101,225 | -0.70(-1.07%) |
Apr 03, 2024 | 65.24 | 65.75 | 65.13 | 65.31 | 317,090 | -0.01(-0.02%) |
Apr 02, 2024 | 65.36 | 65.51 | 65.17 | 65.32 | 28,679 | -0.36(-0.55%) |
Apr 01, 2024 | 66.21 | 66.21 | 65.62 | 65.68 | 91,163 | -0.41(-0.62%) |
Mar 28, 2024 | 65.79 | 66.24 | 65.75 | 66.09 | 44,321 | +0.33(+0.50%) |
Mar 27, 2024 | 65.33 | 65.76 | 65.13 | 65.76 | 44,534 | +0.83(+1.27%) |
Mar 26, 2024 | 65.08 | 65.17 | 64.79 | 64.93 | 54,743 | +0.10(+0.15%) |
Mar 25, 2024 | 64.98 | 65.09 | 64.80 | 64.83 | 57,162 | -0.18(-0.28%) |
Mar 22, 2024 | 65.87 | 66.05 | 65.01 | 65.01 | 46,792 | -0.97(-1.47%) |
Mar 21, 2024 | 65.42 | 66.10 | 65.39 | 65.98 | 52,459 | +0.78(+1.19%) |
Mar 20, 2024 | 64.26 | 65.24 | 64.23 | 65.20 | 70,600 | +0.98(+1.53%) |
Mar 19, 2024 | 63.83 | 64.27 | 63.83 | 64.22 | 60,824 | +0.31(+0.48%) |
Mar 18, 2024 | 63.73 | 63.97 | 63.58 | 63.91 | 77,137 | +0.27(+0.42%) |
Mar 15, 2024 | 63.31 | 63.93 | 63.31 | 63.64 | 74,623 | +0.01(+0.01%) |
Mar 14, 2024 | 64.31 | 64.45 | 63.33 | 63.63 | 34,986 | -0.64(-1.00%) |
Mar 13, 2024 | 64.02 | 64.40 | 64.02 | 64.28 | 49,418 | +0.33(+0.51%) |
Mar 12, 2024 | 63.74 | 64.11 | 63.59 | 63.95 | 56,949 | +0.27(+0.42%) |
Mar 11, 2024 | 63.46 | 63.75 | 63.31 | 63.68 | 46,323 | +0.04(+0.06%) |
Mar 08, 2024 | 63.54 | 64.12 | 63.54 | 63.64 | 48,696 | +0.13(+0.20%) |
Mar 07, 2024 | 63.99 | 64.04 | 63.35 | 63.51 | 62,740 | -127.21(-66.70%) |
Mar 06, 2024 | 190.30 | 191.46 | 189.57 | 190.72 | 50,607 | +0.65(+0.34%) |
Mar 05, 2024 | 189.32 | 190.99 | 189.32 | 190.07 | 114,102 | +0.06(+0.03%) |
Mar 04, 2024 | 189.35 | 190.82 | 189.35 | 190.01 | 16,662 | +0.54(+0.28%) |
Mar 01, 2024 | 189.48 | 189.96 | 188.60 | 189.48 | 14,286 | -0.34(-0.18%) |
Feb 29, 2024 | 190.19 | 190.33 | 188.91 | 189.81 | 10,447 | +0.43(+0.23%) |
Feb 28, 2024 | 188.22 | 190.02 | 188.19 | 189.39 | 29,361 | +0.74(+0.39%) |
Feb 27, 2024 | 188.32 | 188.64 | 187.48 | 188.64 | 31,058 | +0.53(+0.28%) |
Feb 26, 2024 | 188.76 | 189.87 | 187.80 | 188.11 | 11,362 | -0.79(-0.42%) |
Feb 23, 2024 | 188.81 | 189.54 | 188.61 | 188.90 | 10,385 | +0.52(+0.27%) |
Feb 22, 2024 | 186.69 | 188.46 | 186.69 | 188.38 | 15,900 | +2.61(+1.41%) |
Feb 21, 2024 | 184.51 | 185.77 | 184.34 | 185.77 | 20,250 | +0.47(+0.25%) |
Feb 20, 2024 | 184.70 | 185.89 | 184.70 | 185.30 | 70,779 | -0.75(-0.40%) |
Feb 16, 2024 | 186.13 | 186.89 | 185.77 | 186.05 | 13,878 | -0.38(-0.20%) |
Feb 15, 2024 | 184.11 | 186.79 | 184.11 | 186.43 | 18,939 | +3.23(+1.76%) |
Feb 14, 2024 | 182.58 | 183.20 | 182.11 | 183.20 | 16,756 | +1.86(+1.02%) |
Feb 13, 2024 | 182.31 | 182.53 | 180.02 | 181.34 | 21,386 | -2.94(-1.60%) |
Feb 12, 2024 | 183.12 | 185.15 | 183.12 | 184.28 | 14,776 | +1.03(+0.56%) |
Feb 09, 2024 | 182.64 | 183.35 | 182.15 | 183.25 | 13,228 | +0.71(+0.39%) |
Feb 08, 2024 | 182.26 | 182.87 | 181.57 | 182.53 | 12,014 | -0.40(-0.22%) |
Feb 07, 2024 | 182.48 | 183.09 | 181.09 | 182.93 | 19,743 | +1.25(+0.69%) |
Feb 06, 2024 | 181.05 | 181.68 | 180.87 | 181.68 | 18,600 | +0.41(+0.23%) |
Feb 05, 2024 | 181.67 | 181.70 | 180.55 | 181.27 | 18,206 | -1.64(-0.90%) |
Feb 02, 2024 | 180.96 | 183.42 | 180.96 | 182.91 | 18,996 | +1.30(+0.72%) |
Feb 01, 2024 | 181.91 | 181.91 | 179.15 | 181.61 | 15,572 | +0.24(+0.13%) |
Jan 31, 2024 | 183.27 | 184.19 | 181.37 | 181.37 | 21,798 | -2.71(-1.47%) |
Jan 30, 2024 | 181.97 | 184.32 | 181.97 | 184.08 | 16,180 | +2.17(+1.19%) |
Jan 29, 2024 | 180.79 | 181.91 | 180.23 | 181.91 | 28,066 | +1.01(+0.56%) |
Jan 26, 2024 | 180.25 | 181.22 | 180.25 | 180.90 | 42,038 | +0.53(+0.29%) |
Jan 25, 2024 | 180.16 | 180.38 | 179.03 | 180.38 | 17,399 | +1.42(+0.79%) |
Jan 24, 2024 | 179.06 | 179.94 | 178.88 | 178.95 | 17,691 | +0.80(+0.45%) |
Jan 23, 2024 | 177.89 | 178.36 | 177.50 | 178.16 | 18,921 | +0.17(+0.09%) |
Jan 22, 2024 | 177.63 | 178.88 | 177.54 | 177.99 | 22,546 | +0.99(+0.56%) |
Jan 19, 2024 | 174.21 | 177.22 | 174.17 | 177.00 | 26,852 | +2.74(+1.57%) |
Jan 18, 2024 | 174.09 | 174.25 | 172.69 | 174.25 | 27,528 | +0.34(+0.19%) |
Jan 17, 2024 | 172.82 | 174.69 | 172.82 | 173.91 | 13,433 | -0.62(-0.35%) |
Jan 16, 2024 | 174.27 | 174.81 | 173.83 | 174.53 | 17,992 | -1.34(-0.76%) |
Jan 12, 2024 | 177.10 | 178.05 | 175.51 | 175.88 | 10,029 | -0.78(-0.44%) |
Jan 11, 2024 | 177.26 | 177.26 | 175.51 | 176.66 | 27,567 | -1.01(-0.57%) |
Jan 10, 2024 | 177.15 | 177.94 | 176.74 | 177.67 | 15,142 | +0.11(+0.06%) |
Jan 09, 2024 | 177.92 | 177.92 | 177.28 | 177.56 | 7,877 | -1.34(-0.75%) |
Jan 08, 2024 | 177.84 | 178.91 | 176.92 | 178.89 | 20,837 | +1.05(+0.59%) |
Jan 05, 2024 | 177.29 | 178.63 | 177.29 | 177.84 | 13,173 | +0.91(+0.52%) |
Jan 04, 2024 | 176.20 | 178.33 | 176.20 | 176.93 | 37,688 | +0.67(+0.38%) |
Jan 03, 2024 | 177.07 | 177.18 | 175.89 | 176.26 | 29,166 | -1.91(-1.07%) |
Jan 02, 2024 | 176.91 | 178.17 | 176.68 | 178.17 | 23,242 | +0.08(+0.04%) |
Dec 29, 2023 | 178.78 | 178.79 | 177.50 | 178.09 | 13,849 | -0.60(-0.33%) |
Dec 28, 2023 | 177.60 | 178.96 | 177.60 | 178.69 | 15,018 | +0.63(+0.35%) |
Dec 27, 2023 | 177.36 | 178.20 | 177.36 | 178.06 | 20,648 | +0.54(+0.30%) |
Dec 26, 2023 | 176.70 | 177.74 | 176.70 | 177.52 | 13,726 | +0.90(+0.51%) |
Dec 22, 2023 | 176.50 | 177.25 | 176.14 | 176.63 | 17,116 | +0.54(+0.30%) |
Dec 21, 2023 | 175.17 | 176.19 | 174.64 | 176.09 | 26,397 | +1.71(+0.98%) |
Dec 20, 2023 | 177.12 | 177.64 | 174.38 | 174.38 | 23,549 | -3.17(-1.78%) |
Dec 19, 2023 | 175.99 | 177.55 | 175.91 | 177.55 | 23,605 | +1.60(+0.91%) |
Dec 18, 2023 | 176.12 | 176.59 | 175.88 | 175.95 | 53,839 | +0.21(+0.12%) |
Dec 15, 2023 | 175.88 | 175.92 | 174.89 | 175.74 | 20,261 | -0.75(-0.43%) |
Dec 14, 2023 | 174.63 | 177.06 | 174.63 | 176.49 | 44,523 | +3.46(+2.00%) |
Dec 13, 2023 | 169.63 | 173.03 | 169.58 | 173.03 | 19,305 | +3.48(+2.05%) |
Dec 12, 2023 | 168.57 | 169.55 | 168.57 | 169.55 | 15,299 | +1.08(+0.64%) |
Dec 11, 2023 | 167.34 | 168.65 | 167.34 | 168.47 | 18,180 | +0.86(+0.51%) |
Dec 08, 2023 | 166.98 | 167.97 | 166.76 | 167.61 | 14,279 | +1.12(+0.67%) |
Dec 07, 2023 | 165.61 | 166.58 | 165.61 | 166.49 | 12,002 | +0.97(+0.59%) |
Dec 06, 2023 | 167.46 | 167.95 | 165.43 | 165.52 | 19,391 | -0.86(-0.52%) |
Dec 05, 2023 | 166.29 | 166.63 | 165.71 | 166.38 | 23,479 | -0.84(-0.50%) |
Dec 04, 2023 | 166.15 | 167.78 | 166.15 | 167.22 | 18,991 | +0.06(+0.03%) |
Dec 01, 2023 | 165.06 | 167.28 | 165.06 | 167.16 | 20,844 | +1.73(+1.05%) |
Nov 30, 2023 | 164.16 | 165.48 | 164.12 | 165.43 | 15,143 | +1.57(+0.96%) |
Nov 29, 2023 | 162.72 | 164.93 | 162.72 | 163.87 | 29,746 | +1.65(+1.02%) |
Nov 28, 2023 | 161.79 | 162.68 | 161.73 | 162.22 | 14,530 | +0.05(+0.03%) |
Nov 27, 2023 | 161.95 | 162.28 | 161.71 | 162.17 | 23,824 | -0.40(-0.24%) |
Nov 24, 2023 | 162.37 | 162.95 | 162.34 | 162.57 | 6,019 | +0.41(+0.25%) |
Nov 22, 2023 | 161.94 | 162.47 | 161.94 | 162.16 | 17,621 | +0.63(+0.39%) |
Nov 21, 2023 | 161.43 | 161.97 | 161.42 | 161.53 | 19,031 | -0.27(-0.17%) |
Nov 20, 2023 | 161.05 | 162.29 | 160.94 | 161.79 | 30,145 | +0.56(+0.35%) |
Nov 17, 2023 | 160.68 | 161.25 | 160.66 | 161.23 | 16,051 | +1.20(+0.75%) |
Nov 16, 2023 | 159.83 | 160.27 | 159.35 | 160.03 | 19,799 | +0.17(+0.11%) |
Nov 15, 2023 | 158.59 | 160.16 | 158.59 | 159.86 | 27,579 | +1.22(+0.77%) |
Nov 14, 2023 | 157.03 | 159.32 | 157.03 | 158.65 | 21,529 | +3.85(+2.49%) |
Nov 13, 2023 | 154.40 | 155.07 | 154.40 | 154.79 | 100,407 | -0.22(-0.14%) |
Nov 10, 2023 | 153.85 | 155.13 | 153.22 | 155.02 | 18,882 | +1.79(+1.17%) |
Nov 09, 2023 | 154.81 | 154.83 | 153.07 | 153.22 | 12,220 | -0.86(-0.56%) |
Nov 08, 2023 | 154.09 | 154.22 | 153.57 | 154.09 | 12,599 | -0.01(-0.01%) |
Nov 07, 2023 | 153.79 | 154.46 | 153.75 | 154.09 | 19,589 | -0.07(-0.05%) |
Nov 06, 2023 | 155.24 | 155.24 | 153.38 | 154.16 | 34,196 | -0.76(-0.49%) |
Nov 03, 2023 | 154.02 | 155.56 | 154.02 | 154.93 | 20,087 | +2.48(+1.63%) |
Nov 02, 2023 | 149.43 | 152.44 | 149.43 | 152.44 | 21,881 | +4.28(+2.89%) |