Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 62.22 | 62.42 | 61.97 | 62.00 | 8,203,138 | -0.09(-0.14%) |
May 23, 2024 | 62.49 | 62.88 | 62.05 | 62.09 | 9,834,040 | -0.91(-1.44%) |
May 22, 2024 | 62.71 | 63.02 | 62.66 | 63.00 | 7,418,387 | +0.09(+0.14%) |
May 21, 2024 | 62.82 | 62.98 | 62.44 | 62.91 | 9,847,560 | +0.34(+0.54%) |
May 20, 2024 | 62.93 | 63.01 | 62.46 | 62.57 | 10,999,594 | -0.46(-0.73%) |
May 17, 2024 | 63.34 | 63.37 | 62.94 | 63.03 | 11,546,332 | -0.29(-0.46%) |
May 16, 2024 | 63.24 | 63.73 | 63.07 | 63.32 | 10,256,919 | +0.19(+0.30%) |
May 15, 2024 | 63.06 | 63.39 | 63.00 | 63.13 | 9,985,533 | +0.03(+0.05%) |
May 14, 2024 | 63.58 | 63.76 | 62.80 | 63.10 | 10,850,920 | -0.48(-0.75%) |
May 13, 2024 | 63.24 | 63.62 | 63.18 | 63.58 | 10,137,226 | +0.32(+0.51%) |
May 10, 2024 | 62.92 | 63.36 | 62.79 | 63.26 | 8,371,725 | +0.38(+0.60%) |
May 09, 2024 | 62.81 | 63.15 | 62.75 | 62.88 | 9,111,802 | +0.03(+0.05%) |
May 08, 2024 | 62.85 | 62.97 | 62.48 | 62.85 | 10,482,951 | +0.23(+0.37%) |
May 07, 2024 | 62.76 | 62.82 | 62.25 | 62.62 | 9,806,082 | +0.27(+0.43%) |
May 06, 2024 | 62.30 | 62.38 | 61.90 | 62.35 | 9,310,442 | +0.18(+0.29%) |
May 03, 2024 | 61.99 | 62.33 | 61.64 | 62.17 | 11,628,710 | +0.18(+0.29%) |
May 02, 2024 | 62.18 | 62.40 | 61.72 | 61.99 | 11,019,908 | +0.06(+0.10%) |
May 01, 2024 | 61.80 | 62.57 | 61.21 | 61.93 | 16,730,461 | +0.16(+0.26%) |
Apr 30, 2024 | 62.14 | 62.83 | 61.47 | 61.77 | 19,348,144 | -0.27(-0.44%) |
Apr 29, 2024 | 61.92 | 62.05 | 61.53 | 62.04 | 13,418,274 | +0.30(+0.49%) |
Apr 26, 2024 | 61.55 | 61.93 | 61.35 | 61.74 | 10,994,284 | +0.00(+0.00%) |
Apr 25, 2024 | 61.87 | 62.59 | 61.37 | 61.74 | 19,097,600 | +0.19(+0.31%) |
Apr 24, 2024 | 60.32 | 61.65 | 59.84 | 61.55 | 19,546,148 | +0.91(+1.50%) |
Apr 23, 2024 | 60.53 | 60.67 | 60.13 | 60.64 | 13,688,415 | +0.09(+0.15%) |
Apr 22, 2024 | 60.14 | 60.63 | 59.72 | 60.55 | 15,624,165 | +0.38(+0.63%) |
Apr 19, 2024 | 59.10 | 60.35 | 58.99 | 60.17 | 21,207,904 | +1.26(+2.14%) |
Apr 18, 2024 | 58.62 | 58.98 | 58.54 | 58.91 | 11,125,360 | +0.40(+0.68%) |
Apr 17, 2024 | 58.28 | 58.55 | 58.10 | 58.51 | 13,804,006 | +0.45(+0.78%) |
Apr 16, 2024 | 58.25 | 58.38 | 57.93 | 58.06 | 11,235,147 | -0.08(-0.14%) |
Apr 15, 2024 | 58.61 | 58.80 | 58.04 | 58.14 | 12,424,464 | -0.14(-0.24%) |
Apr 12, 2024 | 58.95 | 59.01 | 58.13 | 58.28 | 12,250,951 | -0.77(-1.30%) |
Apr 11, 2024 | 59.15 | 59.37 | 58.78 | 59.05 | 11,107,777 | +0.13(+0.22%) |
Apr 10, 2024 | 59.32 | 59.39 | 58.69 | 58.92 | 11,859,530 | -0.80(-1.34%) |
Apr 09, 2024 | 59.48 | 59.74 | 59.13 | 59.72 | 10,783,402 | +0.45(+0.76%) |
Apr 08, 2024 | 59.40 | 59.47 | 59.07 | 59.27 | 10,283,644 | -0.24(-0.40%) |
Apr 05, 2024 | 59.25 | 59.68 | 58.91 | 59.51 | 10,157,761 | +0.21(+0.35%) |
Apr 04, 2024 | 60.09 | 60.15 | 59.17 | 59.30 | 14,317,384 | -0.53(-0.89%) |
Apr 03, 2024 | 60.05 | 60.39 | 59.78 | 59.83 | 13,672,403 | -0.32(-0.53%) |
Apr 02, 2024 | 60.45 | 60.73 | 60.11 | 60.15 | 13,016,994 | -0.53(-0.87%) |
Apr 01, 2024 | 61.18 | 61.30 | 60.63 | 60.68 | 11,668,386 | -0.50(-0.82%) |
Mar 28, 2024 | 61.14 | 61.14 | 60.99 | 61.18 | 13,697,447 | +0.15(+0.25%) |
Mar 27, 2024 | 60.79 | 61.27 | 60.70 | 61.03 | 12,550,834 | +0.49(+0.81%) |
Mar 26, 2024 | 60.50 | 60.71 | 60.38 | 60.54 | 13,276,794 | +0.14(+0.23%) |
Mar 25, 2024 | 60.48 | 60.71 | 60.12 | 60.40 | 13,288,995 | -0.09(-0.15%) |
Mar 22, 2024 | 60.52 | 60.79 | 60.43 | 60.49 | 11,502,861 | +0.02(+0.03%) |
Mar 21, 2024 | 60.56 | 60.99 | 60.32 | 60.47 | 13,118,778 | -0.28(-0.46%) |
Mar 20, 2024 | 60.18 | 60.81 | 60.16 | 60.75 | 15,257,437 | +0.52(+0.86%) |
Mar 19, 2024 | 60.24 | 60.35 | 60.06 | 60.23 | 15,110,221 | +0.10(+0.17%) |
Mar 18, 2024 | 59.89 | 60.40 | 59.80 | 60.13 | 15,853,769 | +0.25(+0.42%) |
Mar 15, 2024 | 60.02 | 60.45 | 59.64 | 59.88 | 36,849,932 | -0.62(-1.02%) |
Mar 14, 2024 | 60.58 | 60.80 | 60.40 | 60.50 | 13,996,115 | -0.13(-0.22%) |
Mar 13, 2024 | 60.40 | 60.72 | 60.32 | 60.63 | 14,019,307 | +0.62(+1.02%) |
Mar 12, 2024 | 59.84 | 60.27 | 59.73 | 60.02 | 12,785,629 | +0.26(+0.43%) |
Mar 11, 2024 | 59.31 | 59.81 | 59.10 | 59.76 | 14,226,485 | +0.71(+1.21%) |
Mar 08, 2024 | 58.83 | 59.32 | 58.50 | 59.05 | 13,344,959 | +0.08(+0.13%) |
Mar 07, 2024 | 59.22 | 59.30 | 58.77 | 58.97 | 13,680,174 | -0.11(-0.18%) |
Mar 06, 2024 | 59.05 | 59.52 | 58.91 | 59.08 | 12,475,087 | +0.03(+0.05%) |
Mar 05, 2024 | 59.43 | 59.63 | 58.95 | 59.05 | 12,708,886 | -0.29(-0.48%) |
Mar 04, 2024 | 58.76 | 59.47 | 58.75 | 59.34 | 10,212,201 | +0.28(+0.47%) |
Mar 01, 2024 | 59.42 | 59.42 | 58.87 | 59.06 | 11,014,972 | -0.49(-0.82%) |
Feb 29, 2024 | 59.87 | 60.16 | 59.42 | 59.54 | 18,292,252 | -0.38(-0.63%) |
Feb 28, 2024 | 59.89 | 60.01 | 59.58 | 59.92 | 8,125,437 | +0.06(+0.10%) |
Feb 27, 2024 | 60.06 | 60.30 | 59.64 | 59.86 | 10,014,097 | -0.37(-0.61%) |
Feb 26, 2024 | 60.75 | 60.78 | 60.18 | 60.23 | 10,417,007 | -0.49(-0.80%) |
Feb 23, 2024 | 60.61 | 61.13 | 60.52 | 60.71 | 13,721,851 | +0.05(+0.08%) |
Feb 22, 2024 | 60.51 | 60.76 | 60.02 | 60.66 | 13,083,611 | -0.09(-0.15%) |
Feb 21, 2024 | 60.51 | 60.79 | 60.35 | 60.75 | 14,488,228 | +0.54(+0.89%) |
Feb 20, 2024 | 59.13 | 60.36 | 59.04 | 60.22 | 18,482,584 | +1.30(+2.21%) |
Feb 16, 2024 | 58.88 | 59.15 | 58.49 | 58.92 | 14,067,878 | -0.01(-0.02%) |
Feb 15, 2024 | 58.95 | 59.12 | 58.66 | 58.93 | 13,802,506 | +0.11(+0.19%) |
Feb 14, 2024 | 58.70 | 59.12 | 58.57 | 58.82 | 16,019,958 | -0.06(-0.10%) |
Feb 13, 2024 | 59.03 | 60.17 | 58.32 | 58.88 | 24,385,738 | -0.35(-0.59%) |
Feb 12, 2024 | 59.19 | 59.29 | 58.49 | 59.23 | 13,610,319 | +0.14(+0.24%) |
Feb 09, 2024 | 59.00 | 59.11 | 58.56 | 59.09 | 15,357,158 | -0.27(-0.45%) |
Feb 08, 2024 | 59.41 | 59.49 | 58.94 | 59.36 | 12,972,339 | -0.16(-0.27%) |
Feb 07, 2024 | 59.59 | 59.73 | 59.46 | 59.51 | 10,338,961 | +0.05(+0.08%) |
Feb 06, 2024 | 59.48 | 59.57 | 59.21 | 59.46 | 12,877,410 | -0.10(-0.17%) |
Feb 05, 2024 | 59.90 | 59.90 | 59.40 | 59.56 | 12,859,207 | -0.50(-0.83%) |
Feb 02, 2024 | 60.34 | 60.39 | 59.75 | 60.06 | 17,685,288 | -0.44(-0.72%) |
Feb 01, 2024 | 59.10 | 60.52 | 58.89 | 60.50 | 15,990,501 | +1.48(+2.50%) |
Jan 31, 2024 | 59.62 | 59.97 | 58.82 | 59.02 | 23,077,876 | -0.41(-0.68%) |
Jan 30, 2024 | 59.38 | 59.54 | 58.97 | 59.42 | 22,232,576 | +0.17(+0.28%) |
Jan 29, 2024 | 58.87 | 59.32 | 58.70 | 59.26 | 14,660,584 | +0.36(+0.61%) |
Jan 26, 2024 | 58.78 | 59.02 | 58.66 | 58.90 | 13,129,269 | +0.21(+0.35%) |
Jan 25, 2024 | 58.54 | 58.70 | 58.19 | 58.69 | 15,015,307 | +0.25(+0.42%) |
Jan 24, 2024 | 59.33 | 59.34 | 58.42 | 58.44 | 16,496,599 | -0.93(-1.57%) |
Jan 23, 2024 | 59.06 | 59.52 | 58.99 | 59.38 | 14,622,091 | +0.28(+0.47%) |
Jan 22, 2024 | 59.29 | 59.59 | 58.97 | 59.10 | 14,427,532 | -0.26(-0.43%) |
Jan 19, 2024 | 59.78 | 59.80 | 59.17 | 59.36 | 14,507,773 | -0.33(-0.55%) |
Jan 18, 2024 | 59.22 | 59.75 | 59.05 | 59.68 | 10,479,296 | +0.17(+0.28%) |
Jan 17, 2024 | 59.38 | 59.73 | 59.35 | 59.51 | 9,053,486 | +0.00(+0.00%) |
Jan 16, 2024 | 59.91 | 59.95 | 59.38 | 59.51 | 11,908,447 | -0.40(-0.66%) |
Jan 12, 2024 | 59.60 | 59.98 | 59.39 | 59.91 | 13,323,794 | +0.58(+0.97%) |
Jan 11, 2024 | 59.77 | 59.78 | 59.22 | 59.34 | 13,863,490 | -0.39(-0.65%) |
Jan 10, 2024 | 59.74 | 59.93 | 59.50 | 59.72 | 12,351,011 | +0.20(+0.33%) |
Jan 09, 2024 | 59.51 | 59.66 | 59.15 | 59.52 | 10,575,425 | -0.11(-0.18%) |
Jan 08, 2024 | 59.21 | 59.70 | 58.95 | 59.63 | 11,645,174 | +0.44(+0.74%) |
Jan 05, 2024 | 59.33 | 59.47 | 58.62 | 59.20 | 10,496,098 | -0.09(-0.15%) |
Jan 04, 2024 | 59.57 | 59.78 | 59.19 | 59.29 | 13,015,246 | -0.20(-0.33%) |
Jan 03, 2024 | 59.45 | 59.72 | 59.29 | 59.48 | 14,947,522 | +0.14(+0.23%) |
Jan 02, 2024 | 58.33 | 59.40 | 58.20 | 59.35 | 16,525,425 | +0.88(+1.51%) |
Dec 29, 2023 | 58.27 | 58.51 | 58.16 | 58.46 | 9,318,284 | +0.18(+0.31%) |
Dec 28, 2023 | 58.18 | 58.40 | 58.06 | 58.28 | 8,465,082 | +0.04(+0.07%) |
Dec 27, 2023 | 58.17 | 58.30 | 57.94 | 58.24 | 8,628,937 | +0.15(+0.26%) |
Dec 26, 2023 | 57.60 | 58.24 | 57.60 | 58.10 | 6,472,588 | +0.24(+0.41%) |
Dec 22, 2023 | 57.66 | 58.00 | 57.56 | 57.86 | 9,101,685 | +0.33(+0.57%) |
Dec 21, 2023 | 57.39 | 57.61 | 57.01 | 57.53 | 11,821,912 | +0.38(+0.66%) |
Dec 20, 2023 | 58.04 | 58.20 | 57.11 | 57.15 | 17,497,276 | -1.21(-2.07%) |
Dec 19, 2023 | 58.53 | 58.73 | 58.17 | 58.36 | 14,727,008 | -0.19(-0.32%) |
Dec 18, 2023 | 58.33 | 59.02 | 58.15 | 58.55 | 16,850,346 | +0.42(+0.72%) |
Dec 15, 2023 | 58.36 | 58.70 | 57.34 | 58.13 | 65,716,128 | -0.44(-0.75%) |
Dec 14, 2023 | 59.49 | 59.56 | 58.30 | 58.57 | 22,646,602 | -0.88(-1.49%) |
Dec 13, 2023 | 58.98 | 59.54 | 58.79 | 59.45 | 15,597,449 | +0.51(+0.86%) |
Dec 12, 2023 | 58.73 | 58.95 | 58.43 | 58.95 | 13,040,744 | +0.38(+0.64%) |
Dec 11, 2023 | 58.36 | 58.62 | 58.04 | 58.57 | 14,637,753 | +0.43(+0.73%) |
Dec 08, 2023 | 58.27 | 58.28 | 57.90 | 58.14 | 11,268,087 | -0.13(-0.22%) |
Dec 07, 2023 | 58.20 | 58.42 | 57.93 | 58.27 | 11,679,090 | +0.14(+0.24%) |
Dec 06, 2023 | 58.10 | 58.26 | 57.74 | 58.13 | 14,985,874 | -0.06(-0.10%) |
Dec 05, 2023 | 58.09 | 58.36 | 57.95 | 58.19 | 11,983,958 | +0.09(+0.15%) |
Dec 04, 2023 | 58.13 | 58.49 | 57.98 | 58.11 | 15,060,519 | -0.07(-0.12%) |
Dec 01, 2023 | 57.81 | 58.22 | 57.78 | 58.17 | 15,494,172 | +0.20(+0.34%) |
Nov 30, 2023 | 57.50 | 57.99 | 57.14 | 57.98 | 22,905,614 | +0.66(+1.16%) |
Nov 29, 2023 | 57.66 | 57.74 | 57.18 | 57.31 | 11,435,988 | -0.34(-0.60%) |
Nov 28, 2023 | 57.48 | 57.90 | 57.44 | 57.66 | 13,957,447 | +0.12(+0.21%) |
Nov 27, 2023 | 57.62 | 57.76 | 57.35 | 57.54 | 16,505,599 | -0.11(-0.19%) |
Nov 24, 2023 | 57.54 | 57.82 | 57.41 | 57.65 | 4,893,225 | +0.15(+0.26%) |
Nov 22, 2023 | 57.34 | 57.61 | 57.21 | 57.50 | 11,508,667 | +0.38(+0.67%) |
Nov 21, 2023 | 56.55 | 57.12 | 56.43 | 57.11 | 14,111,785 | +0.62(+1.10%) |
Nov 20, 2023 | 56.15 | 56.67 | 56.06 | 56.49 | 13,260,217 | +0.14(+0.24%) |
Nov 17, 2023 | 56.29 | 56.44 | 55.81 | 56.36 | 14,708,656 | +0.11(+0.19%) |
Nov 16, 2023 | 56.35 | 56.62 | 55.91 | 56.25 | 16,266,388 | -0.06(-0.10%) |
Nov 15, 2023 | 56.40 | 56.43 | 55.85 | 56.31 | 10,362,898 | +0.11(+0.19%) |
Nov 14, 2023 | 56.12 | 56.34 | 55.91 | 56.20 | 12,907,992 | +0.17(+0.30%) |
Nov 13, 2023 | 55.73 | 56.19 | 55.73 | 56.03 | 13,000,963 | +0.21(+0.37%) |
Nov 10, 2023 | 55.97 | 56.03 | 55.17 | 55.83 | 11,886,082 | +0.06(+0.11%) |
Nov 09, 2023 | 56.13 | 56.24 | 55.48 | 55.77 | 12,212,082 | -0.42(-0.75%) |
Nov 08, 2023 | 56.42 | 56.56 | 56.02 | 56.19 | 13,960,184 | -0.09(-0.16%) |
Nov 07, 2023 | 56.02 | 56.49 | 55.84 | 56.28 | 10,615,979 | +0.21(+0.37%) |
Nov 06, 2023 | 55.88 | 56.37 | 55.85 | 56.07 | 12,874,230 | +0.23(+0.41%) |
Nov 03, 2023 | 56.49 | 56.68 | 55.81 | 55.85 | 14,182,500 | -0.34(-0.61%) |
Nov 02, 2023 | 55.61 | 56.25 | 55.47 | 56.19 | 13,295,817 | +0.64(+1.15%) |
Nov 01, 2023 | 55.90 | 55.98 | 55.37 | 55.55 | 14,331,921 | -0.05(-0.09%) |
Oct 31, 2023 | 55.68 | 55.83 | 55.26 | 55.60 | 16,905,058 | +0.33(+0.61%) |
Oct 30, 2023 | 54.56 | 55.39 | 54.55 | 55.26 | 15,253,258 | +0.90(+1.65%) |
Oct 27, 2023 | 54.67 | 55.25 | 54.23 | 54.37 | 13,844,938 | -0.53(-0.97%) |
Oct 26, 2023 | 55.48 | 55.73 | 54.84 | 54.90 | 16,485,017 | -0.33(-0.61%) |
Oct 25, 2023 | 54.88 | 55.33 | 54.68 | 55.23 | 17,021,768 | +0.47(+0.86%) |
Oct 24, 2023 | 54.77 | 55.28 | 54.43 | 54.76 | 25,693,906 | +1.54(+2.88%) |
Oct 23, 2023 | 53.52 | 54.02 | 53.19 | 53.23 | 21,548,862 | -0.48(-0.90%) |
Oct 20, 2023 | 53.67 | 54.15 | 53.58 | 53.71 | 15,937,783 | +0.22(+0.40%) |
Oct 19, 2023 | 53.31 | 53.90 | 53.01 | 53.49 | 16,457,592 | +0.30(+0.56%) |
Oct 18, 2023 | 53.25 | 53.67 | 53.07 | 53.20 | 13,031,293 | -0.02(-0.04%) |
Oct 17, 2023 | 52.47 | 53.25 | 52.37 | 53.22 | 16,718,678 | +0.63(+1.20%) |
Oct 16, 2023 | 52.18 | 52.72 | 52.01 | 52.59 | 13,020,881 | +0.53(+1.02%) |
Oct 13, 2023 | 51.91 | 52.58 | 51.81 | 52.06 | 14,759,898 | +0.08(+0.15%) |
Oct 12, 2023 | 52.91 | 52.98 | 51.60 | 51.98 | 19,636,922 | -0.89(-1.68%) |
Oct 11, 2023 | 53.36 | 53.42 | 52.18 | 52.86 | 21,474,802 | -0.31(-0.59%) |
Oct 10, 2023 | 53.28 | 53.47 | 52.72 | 53.18 | 21,242,928 | +1.13(+2.17%) |
Oct 09, 2023 | 52.12 | 52.31 | 51.29 | 52.05 | 15,950,592 | -0.26(-0.49%) |
Oct 06, 2023 | 51.22 | 52.45 | 50.74 | 52.30 | 30,821,972 | +0.75(+1.45%) |
Oct 05, 2023 | 53.88 | 54.08 | 51.41 | 51.55 | 31,146,226 | -2.62(-4.83%) |
Oct 04, 2023 | 54.02 | 54.41 | 53.85 | 54.17 | 12,281,472 | +0.16(+0.29%) |
Oct 03, 2023 | 54.29 | 54.55 | 53.92 | 54.01 | 13,821,534 | -0.59(-1.08%) |