Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 64.21 | 64.21 | 63.75 | 64.10 | 1,053,204 | +0.09(+0.14%) |
Jun 12, 2024 | 64.07 | 64.31 | 63.88 | 64.01 | 1,029,962 | +0.58(+0.91%) |
Jun 11, 2024 | 63.14 | 63.45 | 62.87 | 63.43 | 2,142,711 | +0.10(+0.16%) |
Jun 10, 2024 | 63.01 | 63.35 | 62.94 | 63.33 | 978,589 | +0.23(+0.36%) |
Jun 07, 2024 | 63.09 | 63.42 | 62.92 | 63.10 | 854,505 | -0.10(-0.16%) |
Jun 06, 2024 | 63.22 | 63.30 | 62.98 | 63.20 | 757,903 | -0.02(-0.03%) |
Jun 05, 2024 | 62.76 | 63.22 | 62.50 | 63.22 | 1,241,979 | +0.76(+1.22%) |
Jun 04, 2024 | 62.28 | 62.54 | 62.05 | 62.46 | 894,636 | +0.07(+0.11%) |
Jun 03, 2024 | 62.60 | 62.61 | 61.80 | 62.39 | 955,406 | +0.09(+0.14%) |
May 31, 2024 | 62.00 | 62.38 | 61.33 | 62.30 | 1,147,015 | +0.45(+0.73%) |
May 30, 2024 | 62.07 | 62.17 | 61.72 | 61.85 | 868,628 | -0.44(-0.71%) |
May 29, 2024 | 62.21 | 62.41 | 62.19 | 62.29 | 1,879,655 | -0.42(-0.67%) |
May 28, 2024 | 62.84 | 62.84 | 62.41 | 62.71 | 934,502 | -0.02(-0.03%) |
May 24, 2024 | 62.47 | 62.80 | 62.40 | 62.73 | 937,177 | +0.44(+0.71%) |
May 23, 2024 | 63.15 | 63.15 | 62.15 | 62.29 | 14,656,607 | -0.51(-0.81%) |
May 22, 2024 | 62.92 | 62.97 | 62.52 | 62.80 | 851,588 | -0.19(-0.30%) |
May 21, 2024 | 62.72 | 62.99 | 62.72 | 62.99 | 778,987 | +0.13(+0.21%) |
May 20, 2024 | 62.78 | 63.00 | 62.73 | 62.86 | 796,956 | +0.08(+0.13%) |
May 17, 2024 | 62.70 | 62.78 | 62.52 | 62.78 | 1,162,734 | +0.09(+0.14%) |
May 16, 2024 | 62.83 | 63.01 | 62.66 | 62.69 | 1,103,463 | -0.15(-0.24%) |
May 15, 2024 | 62.35 | 62.85 | 62.27 | 62.84 | 1,151,052 | +0.79(+1.27%) |
May 14, 2024 | 61.75 | 62.09 | 61.71 | 62.05 | 841,165 | +0.28(+0.45%) |
May 13, 2024 | 61.94 | 61.94 | 61.61 | 61.77 | 915,607 | +0.02(+0.03%) |
May 10, 2024 | 61.83 | 61.95 | 61.59 | 61.75 | 897,521 | +0.08(+0.13%) |
May 09, 2024 | 61.35 | 61.67 | 61.24 | 61.67 | 1,305,202 | +0.39(+0.64%) |
May 08, 2024 | 61.07 | 61.35 | 61.07 | 61.28 | 797,635 | -0.06(-0.10%) |
May 07, 2024 | 61.33 | 61.48 | 61.24 | 61.34 | 1,167,352 | +0.05(+0.08%) |
May 06, 2024 | 60.91 | 61.29 | 60.87 | 61.29 | 1,282,786 | +0.66(+1.09%) |
May 03, 2024 | 60.66 | 60.77 | 60.30 | 60.63 | 2,959,907 | +0.71(+1.18%) |
May 02, 2024 | 59.78 | 59.99 | 59.22 | 59.92 | 2,385,251 | +0.58(+0.98%) |
May 01, 2024 | 59.46 | 60.26 | 59.25 | 59.34 | 2,221,243 | -0.19(-0.32%) |
Apr 30, 2024 | 60.31 | 60.40 | 59.51 | 59.53 | 1,332,289 | -0.95(-1.57%) |
Apr 29, 2024 | 60.50 | 60.55 | 60.14 | 60.48 | 1,007,212 | +0.20(+0.33%) |
Apr 26, 2024 | 60.06 | 60.44 | 59.96 | 60.28 | 1,049,935 | +0.55(+0.92%) |
Apr 25, 2024 | 59.13 | 59.79 | 58.97 | 59.73 | 1,130,067 | -0.15(-0.25%) |
Apr 24, 2024 | 60.09 | 60.16 | 59.63 | 59.88 | 1,223,257 | -0.09(-0.15%) |
Apr 23, 2024 | 59.50 | 60.01 | 59.41 | 59.97 | 1,332,397 | +0.81(+1.37%) |
Apr 22, 2024 | 59.02 | 59.53 | 58.70 | 59.16 | 1,370,643 | +0.46(+0.78%) |
Apr 19, 2024 | 59.11 | 59.30 | 58.51 | 58.70 | 2,110,944 | -0.46(-0.78%) |
Apr 18, 2024 | 59.44 | 59.74 | 59.08 | 59.16 | 1,917,396 | -0.17(-0.29%) |
Apr 17, 2024 | 59.94 | 59.99 | 59.13 | 59.33 | 1,867,080 | -0.31(-0.52%) |
Apr 16, 2024 | 59.83 | 60.01 | 59.51 | 59.64 | 2,414,232 | -0.17(-0.28%) |
Apr 15, 2024 | 61.05 | 61.09 | 59.68 | 59.81 | 1,925,278 | -0.79(-1.30%) |
Apr 12, 2024 | 61.04 | 61.16 | 60.37 | 60.60 | 1,601,495 | -0.87(-1.42%) |
Apr 11, 2024 | 61.20 | 61.61 | 60.75 | 61.47 | 1,444,303 | +0.46(+0.75%) |
Apr 10, 2024 | 60.86 | 61.23 | 60.76 | 61.01 | 2,257,290 | -0.63(-1.02%) |
Apr 09, 2024 | 61.76 | 61.79 | 61.03 | 61.64 | 1,226,273 | +0.10(+0.16%) |
Apr 08, 2024 | 61.61 | 61.72 | 61.46 | 61.54 | 1,062,640 | +0.02(+0.03%) |
Apr 05, 2024 | 61.02 | 61.74 | 60.98 | 61.52 | 1,398,560 | +0.63(+1.03%) |
Apr 04, 2024 | 62.05 | 62.15 | 60.83 | 60.89 | 1,896,054 | -0.75(-1.22%) |
Apr 03, 2024 | 61.39 | 61.79 | 61.39 | 61.64 | 1,198,673 | +0.10(+0.16%) |
Apr 02, 2024 | 61.45 | 61.55 | 61.26 | 61.54 | 1,338,614 | -0.44(-0.71%) |
Apr 01, 2024 | 62.17 | 62.21 | 61.81 | 61.98 | 1,400,373 | -0.08(-0.13%) |
Mar 28, 2024 | 62.07 | 62.24 | 62.05 | 62.06 | 2,017,875 | -0.02(-0.03%) |
Mar 27, 2024 | 61.89 | 62.08 | 61.65 | 62.08 | 1,643,284 | +0.52(+0.84%) |
Mar 26, 2024 | 61.88 | 61.89 | 61.52 | 61.56 | 1,578,554 | -0.13(-0.21%) |
Mar 25, 2024 | 61.69 | 61.81 | 61.65 | 61.69 | 1,171,909 | -0.16(-0.26%) |
Mar 22, 2024 | 61.96 | 61.98 | 61.79 | 61.85 | 1,103,782 | -0.13(-0.21%) |
Mar 21, 2024 | 62.07 | 62.18 | 61.93 | 61.98 | 2,137,527 | +0.25(+0.40%) |
Mar 20, 2024 | 61.17 | 61.76 | 61.07 | 61.73 | 3,071,192 | +0.58(+0.94%) |
Mar 19, 2024 | 60.67 | 61.17 | 60.60 | 61.15 | 1,395,307 | +0.30(+0.49%) |
Mar 18, 2024 | 60.91 | 61.09 | 60.76 | 60.86 | 1,055,563 | +0.39(+0.64%) |
Mar 15, 2024 | 60.41 | 60.70 | 60.29 | 60.47 | 1,516,610 | -0.40(-0.66%) |
Mar 14, 2024 | 61.17 | 61.17 | 60.51 | 60.87 | 1,270,119 | -0.20(-0.33%) |
Mar 13, 2024 | 61.11 | 61.20 | 60.87 | 61.06 | 1,046,379 | -0.07(-0.11%) |
Mar 12, 2024 | 60.76 | 61.18 | 60.43 | 61.13 | 1,378,516 | +0.65(+1.07%) |
Mar 11, 2024 | 60.42 | 60.56 | 60.16 | 60.49 | 1,258,289 | -0.08(-0.13%) |
Mar 08, 2024 | 61.03 | 61.33 | 60.48 | 60.57 | 1,451,565 | -0.38(-0.62%) |
Mar 07, 2024 | 60.69 | 61.04 | 60.61 | 60.94 | 2,679,201 | +0.61(+1.01%) |
Mar 06, 2024 | 60.43 | 60.59 | 60.16 | 60.34 | 1,908,740 | +0.33(+0.55%) |
Mar 05, 2024 | 60.37 | 60.40 | 59.71 | 60.01 | 1,392,855 | -0.62(-1.02%) |
Mar 04, 2024 | 60.58 | 60.84 | 60.57 | 60.63 | 1,383,610 | -0.05(-0.08%) |
Mar 01, 2024 | 60.21 | 60.71 | 60.15 | 60.68 | 1,441,253 | +0.55(+0.91%) |
Feb 29, 2024 | 60.10 | 60.28 | 59.77 | 60.13 | 2,350,920 | +0.25(+0.42%) |
Feb 28, 2024 | 59.79 | 59.96 | 59.72 | 59.88 | 1,338,420 | -0.09(-0.15%) |
Feb 27, 2024 | 59.91 | 59.99 | 59.71 | 59.97 | 1,409,891 | +0.12(+0.20%) |
Feb 26, 2024 | 60.10 | 60.13 | 59.83 | 59.85 | 1,354,821 | -0.18(-0.30%) |
Feb 23, 2024 | 60.16 | 60.29 | 59.93 | 60.03 | 1,309,986 | +0.04(+0.07%) |
Feb 22, 2024 | 59.51 | 60.09 | 59.46 | 59.99 | 1,454,717 | +1.22(+2.07%) |
Feb 21, 2024 | 58.53 | 58.79 | 58.33 | 58.77 | 1,489,654 | +0.01(+0.02%) |
Feb 20, 2024 | 58.86 | 58.93 | 58.46 | 58.76 | 1,681,550 | -0.35(-0.59%) |
Feb 16, 2024 | 59.39 | 59.50 | 59.03 | 59.11 | 1,498,386 | -0.30(-0.50%) |
Feb 15, 2024 | 59.08 | 59.42 | 59.02 | 59.41 | 1,531,621 | +0.44(+0.74%) |
Feb 14, 2024 | 58.73 | 59.03 | 58.47 | 58.97 | 1,864,766 | +0.55(+0.94%) |
Feb 13, 2024 | 58.41 | 58.63 | 57.99 | 58.42 | 12,917,301 | -0.83(-1.40%) |
Feb 12, 2024 | 59.23 | 59.54 | 59.16 | 59.25 | 1,904,172 | -0.03(-0.05%) |
Feb 09, 2024 | 59.01 | 59.31 | 58.94 | 59.28 | 1,671,739 | +0.36(+0.61%) |
Feb 08, 2024 | 58.84 | 58.93 | 58.76 | 58.92 | 1,420,035 | +0.11(+0.19%) |
Feb 07, 2024 | 58.57 | 58.88 | 58.49 | 58.81 | 2,766,447 | +0.46(+0.79%) |
Feb 06, 2024 | 58.26 | 58.36 | 58.10 | 58.35 | 2,206,090 | +0.19(+0.33%) |
Feb 05, 2024 | 58.31 | 58.32 | 57.86 | 58.16 | 1,627,331 | -0.24(-0.41%) |
Feb 02, 2024 | 57.86 | 58.58 | 57.78 | 58.40 | 1,566,658 | +0.63(+1.09%) |
Feb 01, 2024 | 57.29 | 57.78 | 57.13 | 57.77 | 2,983,982 | +0.73(+1.28%) |
Jan 31, 2024 | 57.70 | 57.80 | 57.05 | 57.05 | 3,653,616 | -0.93(-1.60%) |
Jan 30, 2024 | 58.00 | 58.09 | 57.91 | 57.97 | 1,410,970 | -0.09(-0.15%) |
Jan 29, 2024 | 57.64 | 58.06 | 57.57 | 58.06 | 1,803,641 | +0.47(+0.81%) |
Jan 26, 2024 | 57.58 | 57.78 | 57.48 | 57.60 | 1,590,295 | -0.01(-0.02%) |
Jan 25, 2024 | 57.59 | 57.67 | 57.33 | 57.61 | 1,678,927 | +0.26(+0.45%) |
Jan 24, 2024 | 57.66 | 57.75 | 57.29 | 57.35 | 1,658,226 | +0.03(+0.05%) |
Jan 23, 2024 | 57.25 | 57.33 | 57.06 | 57.32 | 1,708,631 | +0.16(+0.28%) |
Jan 22, 2024 | 57.18 | 57.36 | 57.05 | 57.16 | 2,014,533 | +0.16(+0.28%) |
Jan 19, 2024 | 56.48 | 57.01 | 56.32 | 57.00 | 2,152,016 | +0.71(+1.26%) |
Jan 18, 2024 | 56.03 | 56.33 | 55.79 | 56.29 | 1,901,729 | +0.52(+0.93%) |
Jan 17, 2024 | 55.73 | 55.84 | 55.49 | 55.77 | 1,581,334 | -0.35(-0.62%) |
Jan 16, 2024 | 56.10 | 56.30 | 55.89 | 56.12 | 1,814,044 | -0.22(-0.39%) |
Jan 12, 2024 | 56.44 | 56.57 | 56.15 | 56.34 | 1,190,079 | +0.06(+0.11%) |
Jan 11, 2024 | 56.42 | 56.49 | 55.80 | 56.28 | 3,018,700 | -0.03(-0.05%) |
Jan 10, 2024 | 56.06 | 56.42 | 55.99 | 56.31 | 1,409,501 | +0.29(+0.52%) |
Jan 09, 2024 | 55.79 | 56.13 | 55.71 | 56.02 | 1,472,515 | -0.08(-0.14%) |
Jan 08, 2024 | 55.35 | 56.12 | 55.35 | 56.10 | 2,056,939 | +0.80(+1.44%) |
Jan 05, 2024 | 55.20 | 55.58 | 55.12 | 55.30 | 1,907,760 | +0.07(+0.13%) |
Jan 04, 2024 | 55.31 | 55.63 | 55.18 | 55.23 | 1,469,305 | -0.16(-0.29%) |
Jan 03, 2024 | 55.55 | 55.65 | 55.31 | 55.39 | 1,567,609 | -0.46(-0.82%) |
Jan 02, 2024 | 55.84 | 56.01 | 55.62 | 55.85 | 1,881,110 | -0.37(-0.66%) |
Dec 29, 2023 | 56.40 | 56.46 | 56.01 | 56.22 | 2,055,536 | -0.20(-0.35%) |
Dec 28, 2023 | 56.42 | 56.51 | 56.38 | 56.42 | 1,186,450 | +0.03(+0.05%) |
Dec 27, 2023 | 56.26 | 56.42 | 56.20 | 56.39 | 1,779,508 | +0.09(+0.16%) |
Dec 26, 2023 | 56.08 | 56.40 | 56.08 | 56.30 | 1,609,966 | +0.25(+0.44%) |
Dec 22, 2023 | 56.03 | 56.24 | 55.81 | 56.05 | 1,634,867 | +0.11(+0.20%) |
Dec 21, 2023 | 55.72 | 55.96 | 55.47 | 55.94 | 1,411,070 | +0.58(+1.04%) |
Dec 20, 2023 | 56.07 | 56.30 | 55.33 | 55.36 | 2,510,816 | -0.83(-1.47%) |
Dec 19, 2023 | 55.89 | 56.20 | 55.89 | 56.19 | 1,846,687 | +0.35(+0.62%) |
Dec 18, 2023 | 55.73 | 55.94 | 55.68 | 55.84 | 1,986,097 | +0.30(+0.54%) |
Dec 15, 2023 | 55.50 | 55.68 | 55.41 | 55.54 | 2,031,888 | -0.10(-0.18%) |
Dec 14, 2023 | 55.63 | 55.81 | 55.28 | 55.64 | 1,689,619 | +0.27(+0.49%) |
Dec 13, 2023 | 54.60 | 55.40 | 54.58 | 55.37 | 1,696,791 | +0.78(+1.42%) |
Dec 12, 2023 | 54.30 | 54.61 | 54.18 | 54.60 | 1,879,447 | +0.24(+0.44%) |
Dec 11, 2023 | 54.10 | 54.37 | 54.05 | 54.36 | 1,705,251 | +0.26(+0.48%) |
Dec 08, 2023 | 53.80 | 54.19 | 53.76 | 54.10 | 1,526,059 | +0.21(+0.39%) |
Dec 07, 2023 | 53.69 | 53.94 | 53.65 | 53.89 | 2,600,403 | +0.41(+0.76%) |
Dec 06, 2023 | 53.92 | 53.96 | 53.43 | 53.48 | 1,675,006 | -0.20(-0.36%) |
Dec 05, 2023 | 53.52 | 53.80 | 53.50 | 53.67 | 2,528,274 | -0.06(-0.11%) |
Dec 04, 2023 | 53.61 | 53.75 | 53.45 | 53.73 | 1,793,838 | -0.27(-0.50%) |
Dec 01, 2023 | 53.55 | 54.03 | 53.49 | 54.00 | 2,325,506 | +0.40(+0.74%) |
Nov 30, 2023 | 53.54 | 53.65 | 53.27 | 53.61 | 1,823,437 | +0.18(+0.33%) |
Nov 29, 2023 | 53.63 | 53.83 | 53.36 | 53.43 | 1,460,909 | +0.05(+0.09%) |
Nov 28, 2023 | 53.28 | 53.56 | 53.22 | 53.38 | 1,694,189 | +0.02(+0.04%) |
Nov 27, 2023 | 53.35 | 53.47 | 53.29 | 53.36 | 2,285,236 | -0.09(-0.17%) |
Nov 24, 2023 | 53.38 | 53.45 | 53.35 | 53.45 | 588,509 | +0.06(+0.11%) |
Nov 22, 2023 | 53.32 | 53.51 | 53.24 | 53.39 | 1,411,037 | +0.21(+0.39%) |
Nov 21, 2023 | 53.15 | 53.21 | 53.01 | 53.18 | 1,822,040 | -0.12(-0.22%) |
Nov 20, 2023 | 52.83 | 53.39 | 52.83 | 53.30 | 2,127,781 | +0.42(+0.79%) |
Nov 17, 2023 | 52.84 | 52.94 | 52.70 | 52.88 | 1,612,143 | +0.09(+0.17%) |
Nov 16, 2023 | 52.66 | 52.84 | 52.54 | 52.79 | 1,744,774 | +0.03(+0.06%) |
Nov 15, 2023 | 52.79 | 52.98 | 52.66 | 52.76 | 2,146,235 | +0.11(+0.21%) |
Nov 14, 2023 | 52.29 | 52.79 | 52.29 | 52.65 | 1,901,830 | +1.05(+2.04%) |
Nov 13, 2023 | 51.50 | 51.71 | 51.37 | 51.60 | 2,823,790 | -0.04(-0.08%) |
Nov 10, 2023 | 51.05 | 51.66 | 50.91 | 51.64 | 2,577,546 | +0.78(+1.54%) |
Nov 09, 2023 | 51.37 | 51.39 | 50.80 | 50.86 | 1,435,764 | -0.42(-0.81%) |
Nov 08, 2023 | 51.31 | 51.36 | 50.99 | 51.27 | 1,904,154 | +0.04(+0.08%) |
Nov 07, 2023 | 51.04 | 51.31 | 50.94 | 51.23 | 1,665,950 | +0.19(+0.37%) |
Nov 06, 2023 | 51.05 | 51.14 | 50.82 | 51.04 | 1,866,710 | +0.05(+0.10%) |
Nov 03, 2023 | 50.75 | 51.17 | 50.75 | 50.99 | 2,080,520 | +0.52(+1.02%) |
Nov 02, 2023 | 49.99 | 50.49 | 49.99 | 50.48 | 1,891,213 | +0.97(+1.97%) |
Nov 01, 2023 | 49.13 | 49.60 | 49.05 | 49.51 | 3,401,591 | +0.49(+0.99%) |
Oct 31, 2023 | 48.75 | 49.04 | 48.53 | 49.02 | 1,985,134 | +0.32(+0.65%) |
Oct 30, 2023 | 48.45 | 48.81 | 48.29 | 48.70 | 2,478,357 | +0.59(+1.22%) |
Oct 27, 2023 | 48.55 | 48.58 | 47.96 | 48.12 | 2,728,035 | -0.25(-0.51%) |
Oct 26, 2023 | 48.79 | 48.89 | 48.23 | 48.36 | 2,894,935 | -0.57(-1.16%) |
Oct 25, 2023 | 49.42 | 49.46 | 48.86 | 48.93 | 2,062,927 | -0.73(-1.48%) |
Oct 24, 2023 | 49.52 | 49.81 | 49.33 | 49.66 | 2,045,448 | +0.39(+0.79%) |
Oct 23, 2023 | 49.18 | 49.75 | 48.98 | 49.28 | 2,762,682 | -0.12(-0.24%) |
Oct 20, 2023 | 49.96 | 50.00 | 49.37 | 49.40 | 3,066,431 | -0.63(-1.25%) |
Oct 19, 2023 | 50.54 | 50.76 | 49.92 | 50.02 | 2,967,532 | -0.46(-0.90%) |
Oct 18, 2023 | 50.94 | 51.06 | 50.35 | 50.48 | 1,796,769 | -0.74(-1.45%) |
Oct 17, 2023 | 50.79 | 51.45 | 50.78 | 51.22 | 1,544,900 | +0.04(+0.08%) |
Oct 16, 2023 | 50.88 | 51.29 | 50.84 | 51.18 | 2,354,696 | +0.58(+1.14%) |
Oct 13, 2023 | 51.06 | 51.20 | 50.44 | 50.61 | 2,304,667 | -0.30(-0.59%) |
Oct 12, 2023 | 51.29 | 51.33 | 50.62 | 50.91 | 2,074,637 | -0.36(-0.70%) |
Oct 11, 2023 | 51.17 | 51.28 | 50.89 | 51.26 | 1,630,591 | +0.21(+0.41%) |
Oct 10, 2023 | 50.88 | 51.35 | 50.81 | 51.05 | 1,835,880 | +0.29(+0.57%) |
Oct 09, 2023 | 50.22 | 50.83 | 50.15 | 50.77 | 1,335,302 | +0.33(+0.65%) |
Oct 06, 2023 | 49.52 | 50.62 | 49.38 | 50.44 | 1,811,629 | +0.63(+1.26%) |
Oct 05, 2023 | 49.77 | 49.92 | 49.44 | 49.81 | 1,345,027 | -0.04(-0.08%) |
Oct 04, 2023 | 49.56 | 49.92 | 49.36 | 49.85 | 2,317,363 | +0.40(+0.80%) |
Oct 03, 2023 | 49.93 | 50.08 | 49.31 | 49.46 | 2,186,800 | -0.74(-1.48%) |