Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 78.00 | 78.56 | 77.78 | 78.36 | 4,670,432 | +0.80(+1.03%) |
May 16, 2024 | 77.40 | 78.14 | 77.36 | 77.56 | 5,431,576 | +0.08(+0.10%) |
May 15, 2024 | 76.84 | 77.63 | 76.72 | 77.48 | 5,662,389 | +1.09(+1.43%) |
May 14, 2024 | 76.01 | 76.68 | 75.39 | 76.39 | 3,888,351 | +0.64(+0.84%) |
May 13, 2024 | 74.97 | 76.17 | 74.90 | 75.75 | 5,643,777 | +1.11(+1.49%) |
May 10, 2024 | 73.99 | 74.73 | 73.63 | 74.64 | 3,954,877 | +0.93(+1.26%) |
May 09, 2024 | 74.32 | 74.36 | 73.37 | 73.71 | 3,933,052 | -0.34(-0.46%) |
May 08, 2024 | 74.60 | 75.10 | 72.67 | 74.05 | 5,420,479 | -0.26(-0.35%) |
May 07, 2024 | 73.00 | 75.71 | 72.64 | 74.31 | 9,594,938 | +3.86(+5.48%) |
May 06, 2024 | 71.16 | 71.40 | 70.38 | 70.45 | 5,204,257 | -0.27(-0.38%) |
May 03, 2024 | 69.99 | 70.77 | 69.67 | 70.72 | 3,571,206 | +1.29(+1.86%) |
May 02, 2024 | 68.10 | 69.45 | 67.48 | 69.43 | 3,956,061 | +2.23(+3.32%) |
May 01, 2024 | 67.95 | 68.21 | 66.72 | 67.20 | 4,538,961 | -0.72(-1.06%) |
Apr 30, 2024 | 69.00 | 69.42 | 67.86 | 67.92 | 4,536,727 | -1.52(-2.19%) |
Apr 29, 2024 | 69.78 | 70.52 | 69.21 | 69.44 | 3,458,923 | -0.16(-0.23%) |
Apr 26, 2024 | 70.14 | 71.10 | 69.47 | 69.60 | 3,761,668 | -0.87(-1.23%) |
Apr 25, 2024 | 70.23 | 71.12 | 69.93 | 70.47 | 3,986,834 | -0.34(-0.48%) |
Apr 24, 2024 | 71.38 | 71.79 | 70.78 | 70.81 | 4,249,255 | -1.09(-1.52%) |
Apr 23, 2024 | 71.52 | 72.21 | 71.44 | 71.90 | 4,256,398 | +0.60(+0.84%) |
Apr 22, 2024 | 71.22 | 71.93 | 70.36 | 71.30 | 3,397,154 | +0.57(+0.81%) |
Apr 19, 2024 | 70.37 | 71.67 | 70.34 | 70.73 | 5,607,676 | +0.73(+1.04%) |
Apr 18, 2024 | 70.93 | 70.98 | 69.88 | 70.00 | 3,617,019 | -0.35(-0.50%) |
Apr 17, 2024 | 71.01 | 71.20 | 70.10 | 70.35 | 2,950,683 | -0.35(-0.50%) |
Apr 16, 2024 | 70.86 | 71.43 | 70.50 | 70.70 | 3,150,522 | -0.02(-0.03%) |
Apr 15, 2024 | 72.37 | 72.44 | 70.22 | 70.72 | 2,316,248 | -0.23(-0.32%) |
Apr 12, 2024 | 71.60 | 71.83 | 70.67 | 70.95 | 2,873,304 | -1.21(-1.68%) |
Apr 11, 2024 | 72.75 | 72.98 | 71.67 | 72.16 | 3,560,982 | -0.47(-0.65%) |
Apr 10, 2024 | 72.75 | 73.57 | 72.30 | 72.63 | 2,819,480 | -1.24(-1.68%) |
Apr 09, 2024 | 73.26 | 73.99 | 73.26 | 73.87 | 2,798,686 | +0.79(+1.08%) |
Apr 08, 2024 | 72.62 | 73.67 | 72.56 | 73.08 | 2,868,280 | +0.64(+0.88%) |
Apr 05, 2024 | 72.14 | 72.70 | 71.69 | 72.44 | 2,872,230 | +0.54(+0.75%) |
Apr 04, 2024 | 73.30 | 73.81 | 71.86 | 71.90 | 2,640,738 | -0.71(-0.98%) |
Apr 03, 2024 | 73.57 | 73.57 | 72.57 | 72.61 | 3,473,644 | -1.09(-1.48%) |
Apr 02, 2024 | 72.05 | 73.84 | 71.76 | 73.70 | 4,366,271 | +0.95(+1.31%) |
Apr 01, 2024 | 73.84 | 74.18 | 72.67 | 72.75 | 3,486,740 | -1.43(-1.93%) |
Mar 28, 2024 | 73.75 | 74.75 | 73.61 | 74.18 | 4,503,657 | +0.72(+0.98%) |
Mar 27, 2024 | 73.00 | 73.58 | 72.35 | 73.46 | 7,273,779 | +1.16(+1.60%) |
Mar 26, 2024 | 71.29 | 72.33 | 71.07 | 72.30 | 6,460,368 | +1.21(+1.70%) |
Mar 25, 2024 | 70.66 | 71.27 | 70.50 | 71.09 | 4,007,648 | +0.57(+0.81%) |
Mar 22, 2024 | 72.17 | 72.34 | 70.49 | 70.52 | 3,530,944 | -1.74(-2.41%) |
Mar 21, 2024 | 70.94 | 72.36 | 70.38 | 72.26 | 5,869,848 | +1.56(+2.21%) |
Mar 20, 2024 | 70.00 | 71.09 | 69.62 | 70.70 | 3,026,833 | +0.84(+1.20%) |
Mar 19, 2024 | 69.41 | 70.00 | 68.97 | 69.86 | 3,075,447 | +0.56(+0.81%) |
Mar 18, 2024 | 69.09 | 69.70 | 68.47 | 69.30 | 3,051,233 | +0.18(+0.26%) |
Mar 15, 2024 | 67.58 | 69.67 | 67.51 | 69.12 | 5,771,608 | +0.90(+1.32%) |
Mar 14, 2024 | 68.54 | 68.83 | 67.74 | 68.22 | 5,345,918 | -0.68(-0.99%) |
Mar 13, 2024 | 68.92 | 70.03 | 68.70 | 68.90 | 4,007,812 | -0.65(-0.93%) |
Mar 12, 2024 | 70.02 | 70.52 | 69.53 | 69.55 | 2,722,778 | -0.20(-0.29%) |
Mar 11, 2024 | 69.48 | 70.06 | 68.94 | 69.75 | 2,507,717 | +0.10(+0.14%) |
Mar 08, 2024 | 69.36 | 70.35 | 68.85 | 69.65 | 3,698,326 | +0.50(+0.72%) |
Mar 07, 2024 | 69.89 | 70.14 | 68.86 | 69.15 | 2,884,869 | -0.32(-0.46%) |
Mar 06, 2024 | 69.49 | 70.13 | 68.97 | 69.47 | 3,973,748 | +0.08(+0.11%) |
Mar 05, 2024 | 68.93 | 70.16 | 68.88 | 69.39 | 4,888,875 | +0.30(+0.43%) |
Mar 04, 2024 | 69.16 | 69.60 | 68.63 | 69.09 | 3,810,252 | +0.24(+0.35%) |
Mar 01, 2024 | 68.89 | 69.23 | 68.27 | 68.85 | 6,881,677 | +0.02(+0.03%) |
Feb 29, 2024 | 67.67 | 69.19 | 67.15 | 68.83 | 9,199,100 | +2.31(+3.47%) |
Feb 28, 2024 | 66.58 | 67.32 | 66.04 | 66.53 | 3,730,497 | -0.11(-0.16%) |
Feb 27, 2024 | 67.31 | 67.79 | 65.86 | 66.63 | 7,293,892 | -0.35(-0.52%) |
Feb 26, 2024 | 62.47 | 67.67 | 62.30 | 66.98 | 9,560,794 | +3.03(+4.74%) |
Feb 23, 2024 | 64.05 | 64.50 | 63.78 | 63.95 | 5,631,814 | +0.18(+0.28%) |
Feb 22, 2024 | 63.19 | 64.16 | 63.07 | 63.77 | 2,856,119 | +0.65(+1.02%) |
Feb 21, 2024 | 62.45 | 63.20 | 61.85 | 63.12 | 2,551,577 | +0.49(+0.78%) |
Feb 20, 2024 | 62.76 | 63.44 | 62.60 | 62.64 | 2,979,887 | -0.69(-1.08%) |
Feb 16, 2024 | 63.06 | 64.19 | 62.74 | 63.32 | 3,285,414 | +0.00(+0.00%) |
Feb 15, 2024 | 62.57 | 63.53 | 62.48 | 63.32 | 2,930,991 | +1.00(+1.61%) |
Feb 14, 2024 | 61.60 | 62.38 | 61.30 | 62.32 | 4,925,129 | +1.39(+2.29%) |
Feb 13, 2024 | 61.20 | 61.40 | 60.08 | 60.92 | 3,794,803 | -1.07(-1.73%) |
Feb 12, 2024 | 61.63 | 62.29 | 61.24 | 62.00 | 3,440,244 | +0.56(+0.91%) |
Feb 09, 2024 | 60.96 | 61.79 | 60.96 | 61.44 | 3,311,485 | +0.32(+0.52%) |
Feb 08, 2024 | 61.13 | 61.66 | 60.99 | 61.12 | 2,492,840 | -0.23(-0.37%) |
Feb 07, 2024 | 61.69 | 61.72 | 60.53 | 61.35 | 2,970,455 | +0.05(+0.08%) |
Feb 06, 2024 | 61.12 | 61.34 | 60.19 | 61.30 | 3,615,822 | -0.09(-0.15%) |
Feb 05, 2024 | 61.15 | 61.82 | 60.94 | 61.39 | 3,038,788 | -0.58(-0.93%) |
Feb 02, 2024 | 62.32 | 62.58 | 61.47 | 61.97 | 2,793,103 | -0.58(-0.92%) |
Feb 01, 2024 | 62.19 | 62.91 | 61.23 | 62.55 | 4,708,237 | +0.61(+0.98%) |
Jan 31, 2024 | 62.84 | 63.26 | 61.94 | 61.94 | 4,119,428 | -0.89(-1.41%) |
Jan 30, 2024 | 62.79 | 63.09 | 62.14 | 62.82 | 5,010,459 | -0.35(-0.55%) |
Jan 29, 2024 | 62.92 | 63.53 | 62.59 | 63.17 | 5,690,092 | -0.01(-0.02%) |
Jan 26, 2024 | 61.74 | 63.52 | 61.74 | 63.18 | 5,960,505 | +1.25(+2.02%) |
Jan 25, 2024 | 61.34 | 62.03 | 60.80 | 61.93 | 4,700,445 | +1.18(+1.95%) |
Jan 24, 2024 | 60.11 | 60.80 | 59.59 | 60.75 | 16,438,668 | +0.63(+1.04%) |
Jan 23, 2024 | 61.83 | 62.39 | 60.06 | 60.12 | 7,594,153 | -1.39(-2.26%) |
Jan 22, 2024 | 60.10 | 61.66 | 60.01 | 61.51 | 8,177,269 | +1.96(+3.29%) |
Jan 19, 2024 | 59.05 | 59.77 | 58.32 | 59.55 | 4,148,790 | +0.85(+1.44%) |
Jan 18, 2024 | 59.41 | 59.54 | 57.94 | 58.71 | 6,143,345 | -0.79(-1.32%) |
Jan 17, 2024 | 60.01 | 60.96 | 59.32 | 59.49 | 4,018,121 | -1.35(-2.22%) |
Jan 16, 2024 | 60.93 | 61.46 | 60.51 | 60.84 | 4,547,380 | -0.63(-1.02%) |
Jan 12, 2024 | 62.24 | 62.56 | 61.25 | 61.47 | 2,584,041 | -0.51(-0.82%) |
Jan 11, 2024 | 62.14 | 62.33 | 61.27 | 61.98 | 3,980,703 | -0.15(-0.24%) |
Jan 10, 2024 | 61.74 | 62.31 | 61.43 | 62.13 | 3,585,639 | +0.28(+0.45%) |
Jan 09, 2024 | 62.65 | 63.50 | 61.76 | 61.85 | 4,302,945 | -1.17(-1.86%) |
Jan 08, 2024 | 61.68 | 63.22 | 61.35 | 63.02 | 5,909,224 | +1.93(+3.16%) |
Jan 05, 2024 | 60.10 | 61.51 | 59.92 | 61.09 | 4,658,523 | +0.84(+1.39%) |
Jan 04, 2024 | 60.03 | 60.78 | 59.92 | 60.26 | 7,603,721 | +0.36(+0.60%) |
Jan 03, 2024 | 60.35 | 60.60 | 59.63 | 59.90 | 3,813,930 | -0.76(-1.25%) |
Jan 02, 2024 | 59.50 | 61.19 | 59.31 | 60.66 | 6,285,791 | +0.90(+1.50%) |
Dec 29, 2023 | 60.27 | 60.87 | 59.65 | 59.76 | 2,661,023 | -0.73(-1.20%) |
Dec 28, 2023 | 59.89 | 60.61 | 59.89 | 60.49 | 1,754,871 | +0.40(+0.66%) |
Dec 27, 2023 | 60.20 | 60.44 | 59.79 | 60.09 | 1,787,238 | +0.13(+0.22%) |
Dec 26, 2023 | 59.47 | 60.12 | 59.43 | 59.96 | 2,169,545 | +0.33(+0.55%) |
Dec 22, 2023 | 59.69 | 60.07 | 59.15 | 59.63 | 2,858,497 | +0.23(+0.39%) |
Dec 21, 2023 | 58.77 | 59.43 | 58.56 | 59.40 | 2,677,871 | +0.83(+1.41%) |
Dec 20, 2023 | 59.19 | 59.82 | 58.55 | 58.58 | 2,462,514 | -1.03(-1.74%) |
Dec 19, 2023 | 59.90 | 60.00 | 59.39 | 59.61 | 6,435,891 | -0.12(-0.20%) |
Dec 18, 2023 | 59.51 | 60.11 | 58.98 | 59.73 | 6,712,636 | +0.63(+1.06%) |
Dec 15, 2023 | 59.39 | 60.43 | 58.80 | 59.10 | 7,590,353 | -0.95(-1.57%) |
Dec 14, 2023 | 60.54 | 61.57 | 59.10 | 60.05 | 9,400,695 | +0.36(+0.60%) |
Dec 13, 2023 | 57.56 | 59.79 | 56.84 | 59.69 | 7,370,372 | +2.15(+3.73%) |
Dec 12, 2023 | 58.37 | 58.55 | 57.20 | 57.54 | 7,252,899 | -0.88(-1.50%) |
Dec 11, 2023 | 58.69 | 59.29 | 58.32 | 58.42 | 7,064,353 | -0.22(-0.37%) |
Dec 08, 2023 | 58.65 | 58.90 | 58.13 | 58.64 | 15,599,776 | +0.02(+0.03%) |
Dec 07, 2023 | 58.39 | 58.69 | 57.94 | 58.62 | 9,590,155 | +0.48(+0.82%) |
Dec 06, 2023 | 59.14 | 59.72 | 57.83 | 58.14 | 8,318,320 | -0.62(-1.06%) |
Dec 05, 2023 | 58.87 | 59.20 | 58.53 | 58.76 | 4,988,965 | -0.34(-0.57%) |
Dec 04, 2023 | 58.66 | 59.45 | 58.66 | 59.10 | 6,386,642 | +0.03(+0.05%) |
Dec 01, 2023 | 57.82 | 59.16 | 57.82 | 59.07 | 9,293,727 | +1.24(+2.15%) |
Nov 30, 2023 | 57.59 | 58.25 | 57.51 | 57.82 | 8,689,521 | +0.45(+0.79%) |
Nov 29, 2023 | 56.46 | 58.20 | 56.38 | 57.37 | 7,723,333 | +1.25(+2.23%) |
Nov 28, 2023 | 55.22 | 56.54 | 55.20 | 56.12 | 6,181,090 | +0.91(+1.64%) |
Nov 27, 2023 | 54.48 | 55.63 | 54.47 | 55.21 | 6,467,300 | +0.48(+0.88%) |
Nov 24, 2023 | 53.91 | 54.78 | 53.89 | 54.73 | 2,123,591 | +1.06(+1.97%) |
Nov 22, 2023 | 53.32 | 53.77 | 53.18 | 53.67 | 4,430,153 | +0.52(+0.98%) |
Nov 21, 2023 | 53.75 | 54.10 | 53.04 | 53.15 | 3,631,865 | -0.89(-1.64%) |
Nov 20, 2023 | 53.78 | 54.31 | 53.65 | 54.04 | 7,518,194 | +0.13(+0.24%) |
Nov 17, 2023 | 53.55 | 54.02 | 53.35 | 53.91 | 3,888,573 | +0.76(+1.43%) |
Nov 16, 2023 | 53.68 | 54.09 | 53.01 | 53.15 | 4,736,380 | -0.55(-1.03%) |
Nov 15, 2023 | 53.20 | 53.98 | 53.17 | 53.70 | 7,667,755 | +0.54(+1.02%) |
Nov 14, 2023 | 52.70 | 54.21 | 52.65 | 53.16 | 8,957,478 | +1.50(+2.90%) |
Nov 13, 2023 | 51.54 | 52.11 | 51.41 | 51.66 | 3,622,417 | -0.02(-0.04%) |
Nov 10, 2023 | 51.20 | 51.94 | 50.85 | 51.68 | 4,344,712 | +0.62(+1.22%) |
Nov 09, 2023 | 52.05 | 52.37 | 50.88 | 51.06 | 5,064,801 | -1.20(-2.30%) |
Nov 08, 2023 | 50.24 | 52.55 | 50.14 | 52.26 | 6,935,193 | +1.87(+3.72%) |
Nov 07, 2023 | 50.57 | 51.42 | 49.21 | 50.39 | 9,127,338 | -0.61(-1.20%) |
Nov 06, 2023 | 51.05 | 51.34 | 50.60 | 51.00 | 4,681,057 | -0.24(-0.46%) |
Nov 03, 2023 | 51.28 | 51.78 | 51.06 | 51.24 | 6,379,419 | +0.59(+1.17%) |
Nov 02, 2023 | 49.25 | 50.67 | 49.12 | 50.64 | 6,781,349 | +2.05(+4.22%) |
Nov 01, 2023 | 48.83 | 48.83 | 47.78 | 48.59 | 4,123,407 | +0.17(+0.35%) |
Oct 31, 2023 | 47.82 | 48.64 | 47.30 | 48.43 | 7,582,365 | +0.69(+1.45%) |
Oct 30, 2023 | 46.97 | 47.84 | 46.65 | 47.74 | 8,185,202 | +1.23(+2.65%) |
Oct 27, 2023 | 47.24 | 47.55 | 46.26 | 46.50 | 5,174,102 | -1.05(-2.20%) |
Oct 26, 2023 | 47.99 | 48.38 | 47.38 | 47.55 | 3,611,446 | -0.62(-1.29%) |
Oct 25, 2023 | 48.32 | 48.87 | 47.49 | 48.17 | 5,434,109 | -1.63(-3.27%) |
Oct 24, 2023 | 49.28 | 50.29 | 49.23 | 49.80 | 4,085,397 | +0.91(+1.86%) |
Oct 23, 2023 | 49.46 | 49.93 | 48.81 | 48.89 | 5,244,654 | -0.81(-1.63%) |
Oct 20, 2023 | 51.06 | 51.43 | 49.69 | 49.70 | 4,420,363 | -1.01(-1.98%) |
Oct 19, 2023 | 51.53 | 51.91 | 50.71 | 50.70 | 5,142,007 | -0.43(-0.85%) |
Oct 18, 2023 | 52.25 | 52.98 | 51.11 | 51.14 | 3,699,638 | -1.73(-3.26%) |
Oct 17, 2023 | 52.61 | 53.39 | 52.16 | 52.86 | 3,600,313 | +1.00(+1.92%) |
Oct 16, 2023 | 51.59 | 52.07 | 50.82 | 51.87 | 2,586,624 | +0.77(+1.51%) |
Oct 13, 2023 | 50.64 | 51.50 | 50.57 | 51.10 | 3,665,527 | +0.22(+0.43%) |
Oct 12, 2023 | 52.09 | 52.13 | 50.47 | 50.88 | 4,318,571 | -1.50(-2.86%) |
Oct 11, 2023 | 52.51 | 52.90 | 51.82 | 52.38 | 3,162,560 | +0.02(+0.04%) |
Oct 10, 2023 | 51.56 | 52.66 | 51.32 | 52.36 | 8,496,863 | +0.80(+1.55%) |
Oct 09, 2023 | 51.92 | 52.49 | 50.35 | 51.56 | 7,948,422 | -1.13(-2.15%) |
Oct 06, 2023 | 53.12 | 53.70 | 52.53 | 52.70 | 4,327,780 | -0.70(-1.31%) |
Oct 05, 2023 | 53.39 | 53.71 | 52.70 | 53.40 | 3,369,275 | -0.15(-0.28%) |
Oct 04, 2023 | 53.35 | 53.68 | 52.76 | 53.54 | 2,921,705 | +0.54(+1.02%) |
Oct 03, 2023 | 53.00 | 53.29 | 52.30 | 53.00 | 3,600,322 | -0.48(-0.90%) |