Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 65.12 | 65.82 | 65.12 | 65.78 | 59,962 | +0.51(+0.78%) |
May 08, 2024 | 64.87 | 65.40 | 64.69 | 65.27 | 69,328 | +0.26(+0.40%) |
May 07, 2024 | 64.99 | 65.21 | 64.90 | 65.01 | 74,562 | +0.18(+0.28%) |
May 06, 2024 | 64.57 | 64.83 | 64.44 | 64.83 | 33,120 | +0.74(+1.15%) |
May 03, 2024 | 64.46 | 64.46 | 63.89 | 64.09 | 40,644 | +0.20(+0.31%) |
May 02, 2024 | 63.94 | 63.97 | 63.42 | 63.89 | 31,792 | +0.35(+0.55%) |
May 01, 2024 | 63.50 | 64.34 | 63.39 | 63.54 | 78,030 | +0.05(+0.08%) |
Apr 30, 2024 | 63.98 | 64.22 | 63.49 | 63.49 | 42,254 | -0.85(-1.32%) |
Apr 29, 2024 | 64.64 | 64.76 | 64.13 | 64.34 | 54,678 | -0.20(-0.31%) |
Apr 26, 2024 | 64.61 | 64.93 | 64.49 | 64.54 | 34,563 | -0.02(-0.03%) |
Apr 25, 2024 | 64.38 | 64.72 | 63.95 | 64.56 | 40,798 | -0.35(-0.54%) |
Apr 24, 2024 | 64.82 | 65.02 | 64.61 | 64.91 | 25,799 | +0.03(+0.05%) |
Apr 23, 2024 | 64.57 | 64.97 | 64.49 | 64.88 | 41,475 | +0.51(+0.79%) |
Apr 22, 2024 | 63.71 | 64.69 | 63.63 | 64.37 | 36,320 | +0.95(+1.50%) |
Apr 19, 2024 | 62.87 | 63.48 | 62.87 | 63.42 | 32,693 | +0.76(+1.21%) |
Apr 18, 2024 | 62.65 | 63.21 | 62.53 | 62.66 | 24,105 | +0.18(+0.29%) |
Apr 17, 2024 | 62.61 | 62.84 | 62.30 | 62.48 | 30,502 | +0.21(+0.34%) |
Apr 16, 2024 | 62.85 | 62.85 | 62.13 | 62.27 | 77,091 | -0.48(-0.76%) |
Apr 15, 2024 | 63.78 | 64.23 | 62.57 | 62.75 | 66,785 | -0.46(-0.73%) |
Apr 12, 2024 | 63.67 | 63.80 | 62.95 | 63.21 | 91,033 | -1.09(-1.70%) |
Apr 11, 2024 | 64.42 | 64.66 | 63.67 | 64.30 | 57,406 | -0.12(-0.18%) |
Apr 10, 2024 | 64.67 | 65.06 | 64.21 | 64.42 | 49,696 | -1.07(-1.64%) |
Apr 09, 2024 | 65.82 | 65.91 | 64.95 | 65.49 | 31,233 | -0.32(-0.49%) |
Apr 08, 2024 | 65.51 | 65.89 | 65.51 | 65.81 | 45,102 | +0.48(+0.73%) |
Apr 05, 2024 | 64.99 | 65.56 | 64.86 | 65.33 | 63,761 | +0.51(+0.79%) |
Apr 04, 2024 | 66.00 | 66.27 | 64.76 | 64.82 | 100,900 | -0.70(-1.07%) |
Apr 03, 2024 | 65.45 | 65.96 | 65.34 | 65.52 | 316,069 | -0.01(-0.02%) |
Apr 02, 2024 | 65.57 | 65.72 | 65.38 | 65.53 | 28,587 | -0.36(-0.55%) |
Apr 01, 2024 | 66.42 | 66.42 | 65.83 | 65.89 | 90,870 | -0.41(-0.62%) |
Mar 28, 2024 | 66.00 | 66.45 | 65.97 | 66.30 | 44,179 | +0.33(+0.50%) |
Mar 27, 2024 | 65.54 | 65.97 | 65.34 | 65.97 | 44,391 | +0.83(+1.27%) |
Mar 26, 2024 | 65.29 | 65.38 | 65.00 | 65.14 | 54,567 | +0.10(+0.15%) |
Mar 25, 2024 | 65.19 | 65.30 | 65.01 | 65.04 | 56,978 | -0.18(-0.28%) |
Mar 22, 2024 | 66.08 | 66.26 | 65.22 | 65.22 | 46,642 | -0.97(-1.47%) |
Mar 21, 2024 | 65.63 | 66.31 | 65.60 | 66.19 | 52,291 | +0.78(+1.19%) |
Mar 20, 2024 | 64.46 | 65.45 | 64.43 | 65.41 | 70,373 | +0.99(+1.53%) |
Mar 19, 2024 | 64.03 | 64.48 | 64.03 | 64.42 | 60,628 | +0.31(+0.48%) |
Mar 18, 2024 | 63.93 | 64.17 | 63.79 | 64.11 | 76,889 | +0.27(+0.42%) |
Mar 15, 2024 | 63.52 | 64.13 | 63.52 | 63.85 | 74,383 | +0.01(+0.01%) |
Mar 14, 2024 | 64.51 | 64.66 | 63.54 | 63.84 | 34,874 | -0.65(-1.00%) |
Mar 13, 2024 | 64.22 | 64.61 | 64.22 | 64.48 | 49,258 | +0.33(+0.51%) |
Mar 12, 2024 | 63.94 | 64.31 | 63.80 | 64.15 | 56,765 | +0.27(+0.42%) |
Mar 11, 2024 | 63.67 | 63.95 | 63.52 | 63.88 | 46,174 | +0.04(+0.06%) |
Mar 08, 2024 | 63.75 | 64.32 | 63.75 | 63.85 | 48,539 | +0.13(+0.20%) |
Mar 07, 2024 | 64.19 | 64.24 | 63.56 | 63.72 | 62,538 | -127.62(-66.70%) |
Mar 06, 2024 | 190.92 | 192.07 | 190.18 | 191.34 | 50,444 | +0.65(+0.34%) |
Mar 05, 2024 | 189.93 | 191.60 | 189.93 | 190.69 | 113,735 | +0.06(+0.03%) |
Mar 04, 2024 | 189.96 | 191.44 | 189.96 | 190.63 | 16,608 | +0.54(+0.28%) |
Mar 01, 2024 | 190.09 | 190.57 | 189.21 | 190.09 | 14,240 | -0.34(-0.18%) |
Feb 29, 2024 | 190.81 | 190.94 | 189.52 | 190.43 | 10,413 | +0.43(+0.23%) |
Feb 28, 2024 | 188.83 | 190.64 | 188.79 | 190.00 | 29,267 | +0.75(+0.39%) |
Feb 27, 2024 | 188.93 | 189.25 | 188.09 | 189.25 | 30,958 | +0.53(+0.28%) |
Feb 26, 2024 | 189.37 | 190.48 | 188.41 | 188.72 | 11,325 | -0.79(-0.42%) |
Feb 23, 2024 | 189.42 | 190.16 | 189.22 | 189.51 | 10,352 | +0.52(+0.27%) |
Feb 22, 2024 | 187.30 | 189.07 | 187.30 | 188.99 | 15,849 | +2.62(+1.41%) |
Feb 21, 2024 | 185.10 | 186.37 | 184.94 | 186.37 | 20,185 | +0.47(+0.25%) |
Feb 20, 2024 | 185.29 | 186.49 | 185.29 | 185.90 | 70,551 | -0.75(-0.40%) |
Feb 16, 2024 | 186.73 | 187.50 | 186.37 | 186.65 | 13,834 | -0.38(-0.20%) |
Feb 15, 2024 | 184.71 | 187.40 | 184.71 | 187.03 | 18,878 | +3.24(+1.76%) |
Feb 14, 2024 | 183.17 | 183.79 | 182.70 | 183.79 | 16,702 | +1.86(+1.02%) |
Feb 13, 2024 | 182.90 | 183.12 | 180.60 | 181.93 | 21,317 | -2.95(-1.60%) |
Feb 12, 2024 | 183.71 | 185.74 | 183.71 | 184.88 | 14,728 | +1.04(+0.56%) |
Feb 09, 2024 | 183.23 | 183.94 | 182.74 | 183.84 | 13,186 | +0.72(+0.39%) |
Feb 08, 2024 | 182.85 | 183.46 | 182.16 | 183.12 | 11,975 | -0.40(-0.22%) |
Feb 07, 2024 | 183.07 | 183.68 | 181.68 | 183.52 | 19,679 | +1.25(+0.69%) |
Feb 06, 2024 | 181.63 | 182.27 | 181.45 | 182.27 | 18,540 | +0.41(+0.23%) |
Feb 05, 2024 | 182.25 | 182.28 | 181.14 | 181.85 | 18,148 | -1.65(-0.90%) |
Feb 02, 2024 | 181.55 | 184.01 | 181.55 | 183.50 | 18,935 | +1.31(+0.72%) |
Feb 01, 2024 | 182.49 | 182.49 | 179.73 | 182.19 | 15,522 | +0.24(+0.13%) |
Jan 31, 2024 | 183.86 | 184.78 | 181.95 | 181.95 | 21,728 | -2.72(-1.47%) |
Jan 30, 2024 | 182.56 | 184.91 | 182.56 | 184.68 | 16,128 | +2.17(+1.19%) |
Jan 29, 2024 | 181.38 | 182.50 | 180.81 | 182.50 | 27,976 | +1.02(+0.56%) |
Jan 26, 2024 | 180.83 | 181.81 | 180.83 | 181.49 | 41,903 | +0.53(+0.29%) |
Jan 25, 2024 | 180.74 | 180.96 | 179.61 | 180.96 | 17,343 | +1.43(+0.79%) |
Jan 24, 2024 | 179.64 | 180.52 | 179.46 | 179.53 | 17,634 | +0.80(+0.45%) |
Jan 23, 2024 | 178.47 | 178.94 | 178.07 | 178.73 | 18,860 | +0.17(+0.09%) |
Jan 22, 2024 | 178.21 | 179.46 | 178.12 | 178.56 | 22,473 | +1.00(+0.56%) |
Jan 19, 2024 | 174.78 | 177.79 | 174.74 | 177.57 | 26,766 | +2.75(+1.57%) |
Jan 18, 2024 | 174.66 | 174.82 | 173.25 | 174.82 | 27,439 | +0.34(+0.19%) |
Jan 17, 2024 | 173.38 | 175.26 | 173.38 | 174.48 | 13,389 | -0.62(-0.35%) |
Jan 16, 2024 | 174.84 | 175.38 | 174.39 | 175.10 | 17,934 | -1.35(-0.76%) |
Jan 12, 2024 | 177.68 | 178.62 | 176.07 | 176.44 | 9,997 | -0.78(-0.44%) |
Jan 11, 2024 | 177.84 | 177.84 | 176.08 | 177.23 | 27,478 | -1.01(-0.57%) |
Jan 10, 2024 | 177.72 | 178.51 | 177.31 | 178.24 | 15,093 | +0.11(+0.06%) |
Jan 09, 2024 | 178.50 | 178.50 | 177.85 | 178.13 | 7,851 | -1.34(-0.75%) |
Jan 08, 2024 | 178.41 | 179.49 | 177.49 | 179.47 | 20,770 | +1.06(+0.59%) |
Jan 05, 2024 | 177.87 | 179.21 | 177.87 | 178.41 | 13,130 | +0.92(+0.52%) |
Jan 04, 2024 | 176.77 | 178.90 | 176.77 | 177.50 | 37,567 | +0.67(+0.38%) |
Jan 03, 2024 | 177.64 | 177.75 | 176.46 | 176.83 | 29,072 | -1.91(-1.07%) |
Jan 02, 2024 | 177.48 | 178.74 | 177.25 | 178.74 | 23,167 | +0.08(+0.04%) |
Dec 29, 2023 | 179.35 | 179.37 | 178.08 | 178.66 | 13,805 | -0.60(-0.33%) |
Dec 28, 2023 | 178.18 | 179.54 | 178.18 | 179.26 | 14,970 | +0.63(+0.35%) |
Dec 27, 2023 | 177.94 | 178.77 | 177.94 | 178.63 | 20,581 | +0.54(+0.30%) |
Dec 26, 2023 | 177.27 | 178.32 | 177.27 | 178.10 | 13,682 | +0.90(+0.51%) |
Dec 22, 2023 | 177.07 | 177.83 | 176.71 | 177.20 | 17,060 | +0.54(+0.30%) |
Dec 21, 2023 | 175.73 | 176.76 | 175.21 | 176.66 | 26,312 | +1.72(+0.98%) |
Dec 20, 2023 | 177.70 | 178.22 | 174.95 | 174.95 | 23,473 | -3.18(-1.78%) |
Dec 19, 2023 | 176.56 | 178.12 | 176.48 | 178.12 | 23,529 | +1.61(+0.91%) |
Dec 18, 2023 | 176.69 | 177.16 | 176.45 | 176.52 | 53,666 | +0.21(+0.12%) |
Dec 15, 2023 | 176.45 | 176.49 | 175.46 | 176.31 | 20,196 | -0.75(-0.43%) |
Dec 14, 2023 | 175.20 | 177.63 | 175.20 | 177.06 | 44,380 | +3.47(+2.00%) |
Dec 13, 2023 | 170.18 | 173.59 | 170.13 | 173.59 | 19,243 | +3.49(+2.05%) |
Dec 12, 2023 | 169.11 | 170.10 | 169.11 | 170.10 | 15,250 | +1.08(+0.64%) |
Dec 11, 2023 | 167.88 | 169.19 | 167.88 | 169.01 | 18,121 | +0.86(+0.51%) |
Dec 08, 2023 | 167.52 | 168.51 | 167.30 | 168.15 | 14,233 | +1.12(+0.67%) |
Dec 07, 2023 | 166.15 | 167.12 | 166.15 | 167.03 | 11,963 | +0.97(+0.59%) |
Dec 06, 2023 | 168.00 | 168.49 | 165.97 | 166.06 | 19,328 | -0.86(-0.52%) |
Dec 05, 2023 | 166.83 | 167.17 | 166.24 | 166.92 | 23,404 | -0.84(-0.50%) |
Dec 04, 2023 | 166.68 | 168.32 | 166.68 | 167.76 | 18,930 | +0.05(+0.03%) |
Dec 01, 2023 | 165.59 | 167.82 | 165.59 | 167.70 | 20,777 | +1.74(+1.05%) |
Nov 30, 2023 | 164.69 | 166.02 | 164.65 | 165.97 | 15,095 | +1.57(+0.96%) |
Nov 29, 2023 | 163.25 | 165.46 | 163.25 | 164.39 | 29,651 | +1.65(+1.02%) |
Nov 28, 2023 | 162.31 | 163.21 | 162.26 | 162.74 | 14,483 | +0.05(+0.03%) |
Nov 27, 2023 | 162.47 | 162.80 | 162.24 | 162.69 | 23,747 | -0.40(-0.25%) |
Nov 24, 2023 | 162.89 | 163.47 | 162.86 | 163.09 | 5,999 | +0.41(+0.25%) |
Nov 22, 2023 | 162.46 | 163.00 | 162.46 | 162.68 | 17,564 | +0.63(+0.39%) |
Nov 21, 2023 | 161.95 | 162.49 | 161.94 | 162.05 | 18,970 | -0.27(-0.17%) |
Nov 20, 2023 | 161.57 | 162.81 | 161.46 | 162.31 | 30,048 | +0.57(+0.35%) |
Nov 17, 2023 | 161.20 | 161.77 | 161.18 | 161.75 | 15,999 | +1.20(+0.75%) |
Nov 16, 2023 | 160.35 | 160.79 | 159.86 | 160.55 | 19,735 | +0.17(+0.11%) |
Nov 15, 2023 | 159.10 | 160.68 | 159.10 | 160.38 | 27,490 | +1.22(+0.77%) |
Nov 14, 2023 | 157.54 | 159.83 | 157.54 | 159.16 | 21,459 | +3.86(+2.49%) |
Nov 13, 2023 | 154.90 | 155.58 | 154.90 | 155.30 | 100,083 | -0.22(-0.14%) |
Nov 10, 2023 | 154.34 | 155.63 | 153.71 | 155.52 | 18,822 | +1.80(+1.17%) |
Nov 09, 2023 | 155.31 | 155.33 | 153.57 | 153.72 | 12,181 | -0.86(-0.56%) |
Nov 08, 2023 | 154.58 | 154.72 | 154.07 | 154.58 | 12,559 | -0.01(-0.01%) |
Nov 07, 2023 | 154.28 | 154.96 | 154.25 | 154.59 | 19,526 | -0.07(-0.05%) |
Nov 06, 2023 | 155.74 | 155.74 | 153.88 | 154.66 | 34,086 | -0.76(-0.49%) |
Nov 03, 2023 | 154.51 | 156.06 | 154.51 | 155.43 | 20,023 | +2.49(+1.63%) |
Nov 02, 2023 | 149.91 | 152.94 | 149.91 | 152.94 | 21,811 | +4.30(+2.89%) |
Nov 01, 2023 | 147.96 | 149.36 | 147.87 | 148.64 | 14,752 | +0.74(+0.50%) |
Oct 31, 2023 | 146.49 | 147.90 | 146.49 | 147.89 | 34,780 | +1.49(+1.02%) |
Oct 30, 2023 | 144.82 | 146.63 | 144.61 | 146.41 | 15,345 | +2.47(+1.72%) |
Oct 27, 2023 | 146.56 | 146.56 | 143.56 | 143.93 | 40,706 | -2.69(-1.83%) |
Oct 26, 2023 | 145.93 | 147.79 | 145.93 | 146.62 | 32,083 | -0.05(-0.03%) |
Oct 25, 2023 | 146.75 | 147.34 | 146.13 | 146.67 | 32,828 | -0.75(-0.51%) |
Oct 24, 2023 | 147.36 | 148.12 | 146.94 | 147.43 | 11,303 | +0.62(+0.43%) |
Oct 23, 2023 | 146.85 | 148.59 | 146.72 | 146.80 | 35,446 | -0.89(-0.60%) |
Oct 20, 2023 | 149.36 | 149.77 | 147.42 | 147.69 | 38,101 | -2.42(-1.61%) |
Oct 19, 2023 | 151.74 | 152.43 | 149.80 | 150.12 | 19,572 | -1.83(-1.20%) |
Oct 18, 2023 | 154.06 | 154.06 | 151.63 | 151.94 | 19,672 | -3.02(-1.95%) |
Oct 17, 2023 | 153.28 | 155.82 | 153.28 | 154.96 | 17,281 | +0.85(+0.55%) |
Oct 16, 2023 | 153.58 | 154.63 | 153.53 | 154.11 | 11,397 | +1.63(+1.07%) |
Oct 13, 2023 | 153.81 | 154.66 | 151.95 | 152.48 | 12,806 | -0.34(-0.22%) |
Oct 12, 2023 | 154.06 | 154.06 | 152.18 | 152.82 | 21,592 | -1.09(-0.71%) |
Oct 11, 2023 | 154.40 | 154.86 | 152.97 | 153.90 | 18,682 | +0.07(+0.05%) |
Oct 10, 2023 | 152.91 | 154.84 | 152.91 | 153.83 | 24,079 | +1.56(+1.03%) |
Oct 09, 2023 | 151.01 | 152.75 | 150.90 | 152.27 | 16,702 | -0.08(-0.05%) |
Oct 06, 2023 | 150.20 | 153.15 | 150.08 | 152.35 | 25,383 | +1.43(+0.95%) |
Oct 05, 2023 | 149.79 | 151.18 | 149.31 | 150.92 | 28,836 | +0.94(+0.63%) |
Oct 04, 2023 | 149.15 | 150.18 | 148.39 | 149.98 | 50,799 | +1.09(+0.73%) |
Oct 03, 2023 | 150.99 | 151.39 | 148.60 | 148.89 | 41,843 | -3.00(-1.98%) |