Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 77.05 | 77.33 | 76.60 | 77.05 | 9,264,720 | -0.10(-0.13%) |
Jun 04, 2024 | 77.61 | 77.79 | 76.53 | 77.15 | 8,484,148 | -0.56(-0.72%) |
Jun 03, 2024 | 79.50 | 79.75 | 77.52 | 77.71 | 15,410,335 | -1.80(-2.26%) |
May 31, 2024 | 77.79 | 79.95 | 77.63 | 79.50 | 16,411,675 | +1.82(+2.34%) |
May 30, 2024 | 76.38 | 77.76 | 76.12 | 77.69 | 21,947,398 | +1.50(+1.97%) |
May 29, 2024 | 76.28 | 76.41 | 75.67 | 76.19 | 6,960,357 | -0.84(-1.10%) |
May 28, 2024 | 76.13 | 77.75 | 75.84 | 77.03 | 12,081,061 | +0.91(+1.20%) |
May 24, 2024 | 74.93 | 76.61 | 74.78 | 76.12 | 7,650,355 | +1.28(+1.71%) |
May 23, 2024 | 75.47 | 75.47 | 74.14 | 74.84 | 9,156,303 | -0.99(-1.31%) |
May 22, 2024 | 75.92 | 76.68 | 75.67 | 75.83 | 8,830,230 | -0.63(-0.82%) |
May 21, 2024 | 75.38 | 76.46 | 74.96 | 76.45 | 6,461,575 | +1.07(+1.42%) |
May 20, 2024 | 75.50 | 75.70 | 75.08 | 75.38 | 7,226,183 | -0.22(-0.29%) |
May 17, 2024 | 75.86 | 76.06 | 75.05 | 75.60 | 9,876,989 | -0.32(-0.42%) |
May 16, 2024 | 76.56 | 76.91 | 75.57 | 75.92 | 10,538,003 | -0.64(-0.83%) |
May 15, 2024 | 75.48 | 76.69 | 75.48 | 76.55 | 12,581,434 | +1.62(+2.16%) |
May 14, 2024 | 74.46 | 75.12 | 74.18 | 74.93 | 8,229,010 | +0.83(+1.13%) |
May 13, 2024 | 73.66 | 74.19 | 73.12 | 74.10 | 7,760,161 | +0.78(+1.07%) |
May 10, 2024 | 74.39 | 74.73 | 73.18 | 73.32 | 12,124,819 | -0.78(-1.06%) |
May 09, 2024 | 72.53 | 74.25 | 72.11 | 74.10 | 16,785,354 | +1.72(+2.37%) |
May 08, 2024 | 71.24 | 72.42 | 71.02 | 72.38 | 9,978,935 | +0.89(+1.25%) |
May 07, 2024 | 71.23 | 71.58 | 70.85 | 71.49 | 13,709,278 | +0.70(+0.98%) |
May 06, 2024 | 69.91 | 70.84 | 69.81 | 70.79 | 14,132,044 | +1.10(+1.58%) |
May 03, 2024 | 69.44 | 69.83 | 68.86 | 69.69 | 12,769,702 | +1.28(+1.87%) |
May 02, 2024 | 68.44 | 68.57 | 67.23 | 68.41 | 10,887,158 | +0.24(+0.35%) |
May 01, 2024 | 66.44 | 68.42 | 66.31 | 68.17 | 14,082,804 | +1.63(+2.45%) |
Apr 30, 2024 | 66.47 | 67.05 | 65.84 | 66.54 | 10,107,552 | -0.45(-0.67%) |
Apr 29, 2024 | 66.58 | 67.47 | 66.53 | 66.99 | 9,972,852 | +1.42(+2.17%) |
Apr 26, 2024 | 66.79 | 66.87 | 65.33 | 65.57 | 10,047,440 | -0.90(-1.36%) |
Apr 25, 2024 | 65.58 | 66.69 | 65.09 | 66.47 | 11,492,381 | +0.34(+0.51%) |
Apr 24, 2024 | 65.49 | 66.67 | 64.80 | 66.13 | 12,227,787 | +0.36(+0.54%) |
Apr 23, 2024 | 64.82 | 66.74 | 64.68 | 65.77 | 14,441,743 | +0.88(+1.36%) |
Apr 22, 2024 | 64.17 | 65.06 | 63.51 | 64.89 | 14,840,942 | +1.00(+1.57%) |
Apr 19, 2024 | 63.81 | 64.48 | 63.24 | 63.89 | 13,506,356 | +0.29(+0.45%) |
Apr 18, 2024 | 63.44 | 63.98 | 62.72 | 63.60 | 10,200,536 | +0.22(+0.34%) |
Apr 17, 2024 | 61.84 | 63.51 | 61.52 | 63.38 | 15,754,801 | +2.08(+3.39%) |
Apr 16, 2024 | 62.09 | 62.18 | 60.92 | 61.30 | 11,667,978 | -1.04(-1.67%) |
Apr 15, 2024 | 63.12 | 63.92 | 61.90 | 62.35 | 11,219,211 | -0.33(-0.52%) |
Apr 12, 2024 | 63.71 | 63.90 | 62.54 | 62.67 | 9,098,061 | -0.85(-1.35%) |
Apr 11, 2024 | 64.21 | 64.37 | 62.91 | 63.53 | 13,717,011 | -0.07(-0.11%) |
Apr 10, 2024 | 63.09 | 63.83 | 62.59 | 63.60 | 10,873,942 | -1.36(-2.10%) |
Apr 09, 2024 | 64.73 | 65.43 | 64.37 | 64.96 | 9,247,771 | +0.52(+0.80%) |
Apr 08, 2024 | 63.74 | 64.50 | 63.52 | 64.44 | 8,106,859 | +0.68(+1.06%) |
Apr 05, 2024 | 62.64 | 63.94 | 62.50 | 63.77 | 10,344,677 | +0.45(+0.71%) |
Apr 04, 2024 | 62.94 | 63.56 | 62.56 | 63.32 | 10,797,975 | +1.17(+1.89%) |
Apr 03, 2024 | 62.29 | 62.58 | 61.46 | 62.15 | 10,619,309 | -0.33(-0.52%) |
Apr 02, 2024 | 62.86 | 62.93 | 61.95 | 62.48 | 9,969,326 | -0.50(-0.79%) |
Apr 01, 2024 | 63.50 | 63.63 | 62.36 | 62.97 | 13,218,523 | -0.53(-0.83%) |
Mar 28, 2024 | 63.26 | 63.58 | 62.98 | 63.50 | 12,914,501 | +0.12(+0.19%) |
Mar 27, 2024 | 61.76 | 63.44 | 61.62 | 63.38 | 13,559,710 | +2.34(+3.84%) |
Mar 26, 2024 | 62.22 | 62.51 | 60.91 | 61.03 | 13,918,699 | -1.17(-1.88%) |
Mar 25, 2024 | 61.60 | 62.24 | 61.01 | 62.21 | 11,559,409 | +0.82(+1.34%) |
Mar 22, 2024 | 61.82 | 62.09 | 61.32 | 61.38 | 10,111,418 | +0.42(+0.68%) |
Mar 21, 2024 | 61.80 | 62.98 | 60.90 | 60.97 | 19,109,932 | -0.83(-1.35%) |
Mar 20, 2024 | 61.05 | 62.01 | 60.97 | 61.80 | 14,663,136 | +0.92(+1.52%) |
Mar 19, 2024 | 59.99 | 60.99 | 59.87 | 60.88 | 11,514,331 | +1.09(+1.83%) |
Mar 18, 2024 | 59.69 | 60.74 | 59.06 | 59.78 | 17,182,636 | +0.09(+0.15%) |
Mar 15, 2024 | 58.82 | 59.74 | 58.50 | 59.69 | 32,634,656 | +0.54(+0.91%) |
Mar 14, 2024 | 58.82 | 59.85 | 58.73 | 59.16 | 17,105,838 | +0.00(+0.00%) |
Mar 13, 2024 | 58.62 | 59.98 | 58.57 | 59.16 | 17,608,300 | +2.37(+4.18%) |
Mar 12, 2024 | 57.30 | 57.63 | 56.19 | 56.78 | 9,695,571 | -0.72(-1.24%) |
Mar 11, 2024 | 57.20 | 57.77 | 56.52 | 57.50 | 9,795,897 | +0.06(+0.10%) |
Mar 08, 2024 | 56.35 | 57.79 | 55.95 | 57.44 | 12,818,118 | +1.55(+2.77%) |
Mar 07, 2024 | 55.72 | 56.11 | 55.17 | 55.89 | 10,291,553 | +0.72(+1.30%) |
Mar 06, 2024 | 55.62 | 56.54 | 54.90 | 55.17 | 11,146,442 | +0.13(+0.23%) |
Mar 05, 2024 | 54.65 | 56.14 | 54.60 | 55.04 | 16,125,794 | +0.43(+0.78%) |
Mar 04, 2024 | 54.43 | 54.72 | 53.60 | 54.62 | 11,746,434 | -0.24(-0.43%) |
Mar 01, 2024 | 54.90 | 55.26 | 53.93 | 54.85 | 15,497,982 | +0.02(+0.04%) |
Feb 29, 2024 | 55.13 | 55.50 | 54.61 | 54.83 | 20,135,482 | +0.15(+0.27%) |
Feb 28, 2024 | 54.99 | 55.36 | 54.36 | 54.69 | 13,398,631 | -0.52(-0.94%) |
Feb 27, 2024 | 55.08 | 55.62 | 54.44 | 55.20 | 12,520,332 | +0.41(+0.74%) |
Feb 26, 2024 | 55.54 | 55.57 | 54.51 | 54.80 | 12,831,953 | -1.11(-1.98%) |
Feb 23, 2024 | 55.92 | 56.57 | 55.64 | 55.90 | 10,729,694 | +0.11(+0.19%) |
Feb 22, 2024 | 55.91 | 56.19 | 55.45 | 55.79 | 10,587,880 | -0.42(-0.75%) |
Feb 21, 2024 | 56.14 | 56.45 | 55.77 | 56.22 | 9,468,405 | +0.48(+0.87%) |
Feb 20, 2024 | 55.86 | 56.43 | 55.18 | 55.74 | 13,217,569 | -0.41(-0.74%) |
Feb 16, 2024 | 55.98 | 56.53 | 55.46 | 56.15 | 10,105,775 | -0.24(-0.42%) |
Feb 15, 2024 | 55.43 | 56.77 | 55.35 | 56.39 | 10,057,465 | +1.24(+2.25%) |
Feb 14, 2024 | 54.53 | 55.20 | 54.24 | 55.14 | 8,995,804 | +0.75(+1.38%) |
Feb 13, 2024 | 56.00 | 56.26 | 53.82 | 54.40 | 12,958,178 | -2.26(-4.00%) |
Feb 12, 2024 | 55.72 | 56.74 | 55.63 | 56.66 | 9,772,241 | +0.95(+1.71%) |
Feb 09, 2024 | 55.12 | 55.76 | 54.85 | 55.71 | 8,129,136 | +0.29(+0.52%) |
Feb 08, 2024 | 55.55 | 55.55 | 54.53 | 55.42 | 8,270,747 | -0.09(-0.16%) |
Feb 07, 2024 | 55.45 | 55.79 | 54.77 | 55.51 | 7,881,961 | +0.15(+0.27%) |
Feb 06, 2024 | 55.13 | 55.71 | 54.65 | 55.36 | 10,467,085 | +0.26(+0.46%) |
Feb 05, 2024 | 56.48 | 56.54 | 55.02 | 55.11 | 14,516,168 | -2.15(-3.75%) |
Feb 02, 2024 | 57.98 | 58.12 | 57.08 | 57.25 | 15,187,473 | -1.58(-2.68%) |
Feb 01, 2024 | 57.49 | 58.91 | 57.11 | 58.83 | 8,823,327 | +1.10(+1.91%) |
Jan 31, 2024 | 58.78 | 59.05 | 57.52 | 57.72 | 11,299,137 | -0.64(-1.10%) |
Jan 30, 2024 | 58.58 | 58.83 | 57.66 | 58.36 | 7,930,339 | -0.29(-0.49%) |
Jan 29, 2024 | 57.57 | 58.87 | 57.31 | 58.65 | 10,260,767 | +1.07(+1.86%) |
Jan 26, 2024 | 57.43 | 58.10 | 57.32 | 57.58 | 11,832,767 | +0.49(+0.86%) |
Jan 25, 2024 | 58.04 | 58.44 | 56.18 | 57.08 | 15,948,225 | +0.95(+1.70%) |
Jan 24, 2024 | 57.20 | 57.51 | 55.87 | 56.13 | 14,686,019 | -0.36(-0.64%) |
Jan 23, 2024 | 56.40 | 56.62 | 56.01 | 56.49 | 16,362,861 | +0.52(+0.93%) |
Jan 22, 2024 | 56.48 | 56.90 | 55.78 | 55.97 | 13,162,690 | -0.40(-0.72%) |
Jan 19, 2024 | 56.83 | 56.89 | 55.70 | 56.38 | 12,962,849 | -0.38(-0.68%) |
Jan 18, 2024 | 57.06 | 57.18 | 56.34 | 56.76 | 9,772,839 | -0.61(-1.06%) |
Jan 17, 2024 | 58.54 | 59.08 | 56.91 | 57.37 | 11,718,810 | -2.05(-3.45%) |
Jan 16, 2024 | 59.72 | 60.25 | 59.28 | 59.42 | 11,815,114 | -0.68(-1.13%) |
Jan 12, 2024 | 60.23 | 60.71 | 59.97 | 60.10 | 7,922,043 | +0.32(+0.53%) |
Jan 11, 2024 | 61.04 | 61.23 | 59.66 | 59.78 | 10,852,984 | -1.54(-2.50%) |
Jan 10, 2024 | 61.06 | 61.76 | 60.94 | 61.32 | 8,226,268 | +0.27(+0.44%) |
Jan 09, 2024 | 61.97 | 62.07 | 60.93 | 61.05 | 7,029,173 | -0.90(-1.45%) |
Jan 08, 2024 | 60.83 | 62.08 | 60.64 | 61.95 | 7,888,452 | +0.83(+1.35%) |
Jan 05, 2024 | 60.70 | 61.59 | 60.32 | 61.12 | 7,926,249 | +0.28(+0.45%) |
Jan 04, 2024 | 61.21 | 61.79 | 60.77 | 60.85 | 10,733,252 | -0.19(-0.31%) |
Jan 03, 2024 | 60.17 | 61.16 | 59.53 | 61.03 | 10,467,373 | +0.41(+0.68%) |
Jan 02, 2024 | 59.61 | 61.19 | 59.25 | 60.62 | 10,245,707 | +0.82(+1.37%) |
Dec 29, 2023 | 59.86 | 60.11 | 59.33 | 59.80 | 6,921,562 | -0.28(-0.46%) |
Dec 28, 2023 | 59.19 | 60.16 | 59.19 | 60.08 | 6,073,154 | +0.43(+0.73%) |
Dec 27, 2023 | 58.98 | 59.73 | 58.73 | 59.64 | 6,893,680 | +0.36(+0.61%) |
Dec 26, 2023 | 58.76 | 59.62 | 58.70 | 59.28 | 6,897,812 | +0.45(+0.77%) |
Dec 22, 2023 | 59.03 | 59.93 | 58.75 | 58.83 | 9,953,391 | +0.15(+0.25%) |
Dec 21, 2023 | 59.20 | 59.71 | 58.15 | 58.68 | 12,802,974 | -0.24(-0.40%) |
Dec 20, 2023 | 60.60 | 60.77 | 58.86 | 58.92 | 10,248,850 | -1.70(-2.81%) |
Dec 19, 2023 | 60.41 | 60.87 | 59.93 | 60.62 | 11,689,792 | +0.56(+0.93%) |
Dec 18, 2023 | 60.65 | 61.14 | 59.91 | 60.06 | 10,924,399 | -0.49(-0.81%) |
Dec 15, 2023 | 61.14 | 61.94 | 60.08 | 60.55 | 29,622,412 | -1.26(-2.04%) |
Dec 14, 2023 | 62.67 | 63.59 | 61.40 | 61.81 | 17,071,466 | +0.27(+0.43%) |
Dec 13, 2023 | 58.68 | 61.63 | 58.42 | 61.54 | 13,211,315 | +2.94(+5.02%) |
Dec 12, 2023 | 58.74 | 58.84 | 57.18 | 58.60 | 10,091,772 | -0.19(-0.32%) |
Dec 11, 2023 | 57.63 | 59.01 | 56.90 | 58.79 | 11,234,446 | +0.01(+0.02%) |
Dec 08, 2023 | 58.65 | 59.02 | 58.19 | 58.78 | 9,556,011 | -0.15(-0.25%) |
Dec 07, 2023 | 59.45 | 59.62 | 58.52 | 58.93 | 12,419,360 | -0.34(-0.58%) |
Dec 06, 2023 | 57.71 | 59.33 | 57.71 | 59.27 | 13,442,638 | +1.94(+3.38%) |
Dec 05, 2023 | 57.77 | 57.95 | 56.98 | 57.33 | 12,741,666 | -0.43(-0.75%) |
Dec 04, 2023 | 57.68 | 58.61 | 57.68 | 57.76 | 10,399,407 | -0.49(-0.85%) |