Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 60.00 | 60.00 | 59.39 | 59.87 | 11,118,359 | +0.05(+0.08%) |
May 03, 2024 | 59.62 | 59.98 | 59.14 | 59.82 | 14,207,448 | +0.11(+0.18%) |
May 02, 2024 | 58.94 | 59.88 | 58.58 | 59.71 | 17,786,516 | +0.86(+1.46%) |
May 01, 2024 | 59.31 | 59.41 | 58.72 | 58.85 | 15,487,874 | -0.50(-0.84%) |
Apr 30, 2024 | 60.20 | 60.30 | 59.16 | 59.35 | 14,199,793 | -0.89(-1.48%) |
Apr 29, 2024 | 60.18 | 60.39 | 59.94 | 60.24 | 9,788,021 | +0.08(+0.13%) |
Apr 26, 2024 | 60.11 | 60.39 | 60.00 | 60.16 | 11,045,248 | -0.05(-0.08%) |
Apr 25, 2024 | 60.05 | 60.53 | 59.83 | 60.21 | 21,255,780 | +0.34(+0.57%) |
Apr 24, 2024 | 58.97 | 60.04 | 58.81 | 59.87 | 18,526,638 | +0.78(+1.32%) |
Apr 23, 2024 | 60.25 | 60.35 | 58.55 | 59.09 | 17,954,232 | -1.05(-1.75%) |
Apr 22, 2024 | 59.56 | 60.40 | 59.04 | 60.14 | 14,923,847 | +0.61(+1.02%) |
Apr 19, 2024 | 59.45 | 59.67 | 58.97 | 59.53 | 14,165,806 | +0.27(+0.46%) |
Apr 18, 2024 | 59.83 | 59.94 | 59.22 | 59.26 | 12,060,766 | -0.39(-0.65%) |
Apr 17, 2024 | 60.15 | 60.43 | 59.57 | 59.65 | 15,329,098 | -0.19(-0.32%) |
Apr 16, 2024 | 60.03 | 60.29 | 59.78 | 59.84 | 14,721,972 | -0.09(-0.15%) |
Apr 15, 2024 | 60.51 | 60.70 | 59.91 | 59.93 | 10,554,629 | -0.21(-0.35%) |
Apr 12, 2024 | 60.00 | 60.72 | 59.95 | 60.14 | 12,280,680 | +0.05(+0.08%) |
Apr 11, 2024 | 60.75 | 60.89 | 60.07 | 60.09 | 10,986,446 | -0.53(-0.87%) |
Apr 10, 2024 | 59.62 | 60.76 | 59.39 | 60.62 | 15,096,172 | +0.83(+1.39%) |
Apr 09, 2024 | 59.87 | 59.97 | 59.30 | 59.79 | 10,015,124 | +0.01(+0.02%) |
Apr 08, 2024 | 59.60 | 60.04 | 59.42 | 59.78 | 11,069,912 | -0.07(-0.12%) |
Apr 05, 2024 | 59.55 | 60.04 | 59.49 | 59.85 | 10,335,934 | +0.35(+0.59%) |
Apr 04, 2024 | 59.54 | 59.81 | 59.29 | 59.50 | 14,431,926 | +0.07(+0.12%) |
Apr 03, 2024 | 59.38 | 59.50 | 58.94 | 59.43 | 14,601,163 | +0.27(+0.46%) |
Apr 02, 2024 | 59.90 | 60.10 | 58.88 | 59.16 | 19,508,768 | -0.84(-1.40%) |
Apr 01, 2024 | 60.31 | 60.76 | 59.93 | 60.00 | 13,834,956 | -0.17(-0.28%) |
Mar 28, 2024 | 60.66 | 60.77 | 60.16 | 60.17 | 17,558,044 | -0.55(-0.91%) |
Mar 27, 2024 | 60.87 | 61.03 | 60.38 | 60.72 | 14,362,916 | +0.21(+0.35%) |
Mar 26, 2024 | 60.46 | 60.83 | 60.23 | 60.51 | 13,736,794 | -0.06(-0.10%) |
Mar 25, 2024 | 60.87 | 60.98 | 60.36 | 60.57 | 14,185,583 | -0.30(-0.49%) |
Mar 22, 2024 | 61.32 | 61.53 | 60.85 | 60.87 | 14,029,537 | -0.58(-0.94%) |
Mar 21, 2024 | 61.28 | 61.66 | 61.05 | 61.45 | 14,273,843 | +0.20(+0.33%) |
Mar 20, 2024 | 60.84 | 61.28 | 60.74 | 61.25 | 12,005,263 | +0.38(+0.62%) |
Mar 19, 2024 | 60.97 | 61.07 | 60.60 | 60.87 | 12,353,283 | +0.01(+0.02%) |
Mar 18, 2024 | 60.69 | 60.90 | 60.39 | 60.86 | 16,950,568 | +0.18(+0.30%) |
Mar 15, 2024 | 60.68 | 61.15 | 60.46 | 60.68 | 50,946,332 | -0.34(-0.56%) |
Mar 14, 2024 | 61.28 | 61.44 | 60.59 | 61.02 | 16,582,928 | -0.05(-0.09%) |
Mar 13, 2024 | 61.05 | 61.25 | 60.67 | 61.07 | 15,984,603 | -0.13(-0.21%) |
Mar 12, 2024 | 60.74 | 61.36 | 60.44 | 61.20 | 16,663,302 | +0.75(+1.24%) |
Mar 11, 2024 | 59.90 | 60.50 | 59.67 | 60.45 | 14,199,508 | +0.54(+0.90%) |
Mar 08, 2024 | 59.80 | 60.08 | 59.53 | 59.92 | 12,184,923 | -0.24(-0.40%) |
Mar 07, 2024 | 60.79 | 60.86 | 60.14 | 60.16 | 16,243,096 | -0.21(-0.35%) |
Mar 06, 2024 | 59.92 | 60.41 | 59.84 | 60.36 | 12,721,557 | +0.53(+0.88%) |
Mar 05, 2024 | 59.67 | 60.14 | 59.37 | 59.84 | 19,736,474 | +0.74(+1.25%) |
Mar 04, 2024 | 58.30 | 59.19 | 58.20 | 59.10 | 16,079,115 | +0.54(+0.92%) |
Mar 01, 2024 | 58.60 | 58.65 | 58.00 | 58.56 | 19,095,600 | +0.15(+0.26%) |
Feb 29, 2024 | 59.25 | 59.29 | 58.39 | 58.41 | 29,321,576 | -1.01(-1.69%) |
Feb 28, 2024 | 59.35 | 59.56 | 59.11 | 59.42 | 14,847,996 | +0.03(+0.05%) |
Feb 27, 2024 | 59.44 | 59.60 | 59.02 | 59.39 | 18,078,848 | -0.01(-0.02%) |
Feb 26, 2024 | 58.92 | 59.64 | 57.98 | 59.40 | 32,242,630 | -115.57(-66.05%) |
Feb 23, 2024 | 175.49 | 177.05 | 174.72 | 174.97 | 24,872,918 | +0.15(+0.09%) |
Feb 22, 2024 | 173.29 | 174.88 | 172.72 | 174.82 | 9,864,822 | +1.70(+0.98%) |
Feb 21, 2024 | 174.41 | 174.99 | 172.22 | 173.11 | 13,546,500 | -2.15(-1.23%) |
Feb 20, 2024 | 177.88 | 180.74 | 174.64 | 175.26 | 23,989,294 | +5.48(+3.23%) |
Feb 16, 2024 | 169.71 | 171.35 | 168.72 | 169.78 | 7,493,662 | +1.07(+0.63%) |
Feb 15, 2024 | 169.22 | 169.28 | 167.40 | 168.72 | 5,663,006 | +0.69(+0.41%) |
Feb 14, 2024 | 168.18 | 168.30 | 166.97 | 168.03 | 6,187,206 | -0.54(-0.32%) |
Feb 13, 2024 | 170.04 | 170.49 | 167.70 | 168.57 | 6,210,963 | -1.16(-0.68%) |
Feb 12, 2024 | 168.66 | 169.78 | 168.48 | 169.72 | 4,946,153 | +1.02(+0.60%) |
Feb 09, 2024 | 168.82 | 169.16 | 168.35 | 168.71 | 4,792,878 | -0.09(-0.05%) |
Feb 08, 2024 | 168.81 | 169.97 | 168.57 | 168.80 | 4,824,785 | -0.01(-0.01%) |
Feb 07, 2024 | 169.69 | 170.08 | 168.63 | 168.81 | 5,710,520 | -0.43(-0.25%) |
Feb 06, 2024 | 168.22 | 169.38 | 167.77 | 169.24 | 4,743,152 | +1.15(+0.68%) |
Feb 05, 2024 | 169.43 | 169.43 | 167.50 | 168.09 | 6,400,702 | -0.91(-0.54%) |
Feb 02, 2024 | 167.58 | 170.00 | 167.35 | 169.00 | 7,248,134 | +1.26(+0.75%) |
Feb 01, 2024 | 165.14 | 167.78 | 164.62 | 167.74 | 6,948,772 | +3.05(+1.85%) |
Jan 31, 2024 | 167.23 | 167.23 | 164.55 | 164.69 | 8,736,183 | -0.34(-0.21%) |
Jan 30, 2024 | 164.14 | 165.24 | 163.07 | 165.03 | 5,067,069 | +0.55(+0.33%) |
Jan 29, 2024 | 163.79 | 164.84 | 162.97 | 164.48 | 6,099,882 | +0.77(+0.47%) |
Jan 26, 2024 | 162.50 | 163.82 | 162.11 | 163.71 | 5,266,606 | +1.43(+0.88%) |
Jan 25, 2024 | 160.85 | 162.32 | 159.88 | 162.29 | 5,471,868 | +2.33(+1.46%) |
Jan 24, 2024 | 162.35 | 162.51 | 159.78 | 159.96 | 7,690,979 | -2.29(-1.41%) |
Jan 23, 2024 | 161.57 | 162.30 | 161.22 | 162.25 | 4,041,130 | +0.41(+0.25%) |
Jan 22, 2024 | 162.24 | 162.40 | 160.95 | 161.84 | 4,661,568 | +0.01(+0.01%) |
Jan 19, 2024 | 162.88 | 163.02 | 160.89 | 161.83 | 6,413,483 | -0.86(-0.53%) |
Jan 18, 2024 | 160.61 | 162.84 | 160.14 | 162.69 | 6,082,142 | +2.16(+1.35%) |
Jan 17, 2024 | 160.83 | 161.44 | 160.09 | 160.53 | 4,957,737 | -0.76(-0.47%) |
Jan 16, 2024 | 160.89 | 161.85 | 160.68 | 161.28 | 5,696,247 | +0.51(+0.32%) |
Jan 12, 2024 | 160.82 | 161.00 | 159.84 | 160.77 | 4,558,426 | +0.21(+0.13%) |
Jan 11, 2024 | 160.80 | 161.34 | 159.63 | 160.56 | 4,798,623 | -0.18(-0.11%) |
Jan 10, 2024 | 159.02 | 160.95 | 159.02 | 160.74 | 6,726,355 | +1.97(+1.24%) |
Jan 09, 2024 | 157.40 | 158.80 | 157.20 | 158.77 | 7,798,798 | +1.06(+0.67%) |
Jan 08, 2024 | 156.17 | 157.76 | 156.14 | 157.71 | 6,915,944 | +1.53(+0.98%) |
Jan 05, 2024 | 157.38 | 157.56 | 155.07 | 156.18 | 7,261,089 | -1.05(-0.67%) |
Jan 04, 2024 | 158.67 | 159.00 | 156.96 | 157.23 | 6,448,380 | -1.53(-0.97%) |
Jan 03, 2024 | 159.23 | 159.76 | 158.39 | 158.76 | 6,272,574 | +0.01(+0.01%) |