Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 76.25 | 76.38 | 75.60 | 75.91 | 3,781,605 | -0.33(-0.43%) |
May 16, 2024 | 76.28 | 76.91 | 76.09 | 76.24 | 3,626,869 | +0.27(+0.36%) |
May 15, 2024 | 75.73 | 76.09 | 75.46 | 75.97 | 1,974,608 | +0.08(+0.11%) |
May 14, 2024 | 75.88 | 76.16 | 75.51 | 75.89 | 2,299,262 | +0.33(+0.44%) |
May 13, 2024 | 76.29 | 76.83 | 75.53 | 75.56 | 2,495,398 | -0.61(-0.80%) |
May 10, 2024 | 75.19 | 76.26 | 74.95 | 76.17 | 1,793,388 | +1.02(+1.36%) |
May 09, 2024 | 74.55 | 75.35 | 74.42 | 75.15 | 2,185,820 | +0.53(+0.71%) |
May 08, 2024 | 75.51 | 76.28 | 74.45 | 74.62 | 2,943,405 | -1.19(-1.57%) |
May 07, 2024 | 75.73 | 75.97 | 75.44 | 75.81 | 3,333,290 | +0.33(+0.44%) |
May 06, 2024 | 75.54 | 75.80 | 74.84 | 75.48 | 2,567,376 | +0.12(+0.16%) |
May 03, 2024 | 74.24 | 75.55 | 74.15 | 75.36 | 2,709,679 | +1.11(+1.49%) |
May 02, 2024 | 73.26 | 74.48 | 73.06 | 74.25 | 3,087,928 | +1.20(+1.64%) |
May 01, 2024 | 74.19 | 74.79 | 72.89 | 73.05 | 4,975,019 | -1.27(-1.71%) |
Apr 30, 2024 | 74.45 | 76.07 | 74.16 | 74.32 | 7,972,802 | -2.90(-3.76%) |
Apr 29, 2024 | 77.08 | 77.91 | 76.90 | 77.22 | 3,103,603 | +0.15(+0.19%) |
Apr 26, 2024 | 77.53 | 77.77 | 76.56 | 77.07 | 2,072,281 | +0.00(+0.00%) |
Apr 25, 2024 | 77.38 | 77.95 | 76.60 | 77.07 | 2,326,664 | -0.22(-0.28%) |
Apr 24, 2024 | 76.80 | 77.53 | 76.60 | 77.29 | 1,765,216 | +0.33(+0.43%) |
Apr 23, 2024 | 77.64 | 77.71 | 76.81 | 76.96 | 2,129,635 | -0.36(-0.47%) |
Apr 22, 2024 | 77.09 | 77.70 | 76.61 | 77.32 | 2,600,692 | +0.59(+0.77%) |
Apr 19, 2024 | 76.02 | 76.77 | 75.81 | 76.73 | 2,530,081 | +1.09(+1.44%) |
Apr 18, 2024 | 75.75 | 76.04 | 75.44 | 75.64 | 2,184,835 | +0.20(+0.27%) |
Apr 17, 2024 | 76.34 | 76.49 | 74.66 | 75.44 | 2,142,537 | -0.39(-0.51%) |
Apr 16, 2024 | 75.79 | 76.16 | 75.41 | 75.83 | 2,269,896 | +0.18(+0.24%) |
Apr 15, 2024 | 75.81 | 76.11 | 75.19 | 75.65 | 2,106,720 | +0.40(+0.53%) |
Apr 12, 2024 | 76.11 | 76.41 | 75.13 | 75.25 | 2,027,608 | -1.32(-1.72%) |
Apr 11, 2024 | 77.07 | 77.22 | 76.41 | 76.57 | 2,063,696 | -0.39(-0.51%) |
Apr 10, 2024 | 77.09 | 77.43 | 76.68 | 76.96 | 2,099,048 | -0.55(-0.71%) |
Apr 09, 2024 | 77.00 | 77.52 | 76.76 | 77.51 | 2,075,489 | +0.77(+1.00%) |
Apr 08, 2024 | 76.37 | 76.92 | 76.17 | 76.74 | 2,466,630 | +0.07(+0.09%) |
Apr 05, 2024 | 76.36 | 76.92 | 75.54 | 76.67 | 3,576,148 | +0.12(+0.16%) |
Apr 04, 2024 | 79.82 | 79.86 | 76.50 | 76.55 | 5,211,418 | -2.90(-3.65%) |
Apr 03, 2024 | 79.82 | 80.02 | 79.30 | 79.45 | 2,661,931 | -0.48(-0.60%) |
Apr 02, 2024 | 80.15 | 80.57 | 79.82 | 79.93 | 2,304,015 | -0.14(-0.17%) |
Apr 01, 2024 | 80.37 | 80.83 | 80.05 | 80.07 | 2,298,512 | -0.61(-0.75%) |
Mar 28, 2024 | 81.57 | 80.72 | 80.58 | 80.67 | 3,223,683 | -0.76(-0.93%) |
Mar 27, 2024 | 80.89 | 81.82 | 80.42 | 81.43 | 1,985,481 | +1.03(+1.29%) |
Mar 26, 2024 | 80.59 | 81.11 | 80.28 | 80.39 | 2,030,126 | +0.02(+0.02%) |
Mar 25, 2024 | 81.24 | 81.46 | 80.08 | 80.37 | 2,467,836 | -0.71(-0.87%) |
Mar 22, 2024 | 81.10 | 81.18 | 80.84 | 81.08 | 2,014,772 | -0.05(-0.06%) |
Mar 21, 2024 | 80.69 | 81.27 | 80.14 | 81.13 | 2,302,326 | +0.47(+0.58%) |
Mar 20, 2024 | 80.70 | 81.15 | 79.94 | 80.66 | 1,759,159 | -0.16(-0.20%) |
Mar 19, 2024 | 80.49 | 81.13 | 80.34 | 80.82 | 2,566,287 | +0.67(+0.83%) |
Mar 18, 2024 | 80.50 | 80.91 | 80.05 | 80.16 | 3,307,594 | -0.26(-0.32%) |
Mar 15, 2024 | 79.23 | 80.43 | 79.19 | 80.41 | 5,455,281 | +0.88(+1.11%) |
Mar 14, 2024 | 79.91 | 80.05 | 79.17 | 79.53 | 2,672,535 | -0.49(-0.61%) |
Mar 13, 2024 | 79.75 | 80.38 | 79.59 | 80.02 | 2,239,943 | +0.39(+0.49%) |
Mar 12, 2024 | 79.54 | 79.96 | 79.39 | 79.63 | 1,831,058 | +0.11(+0.14%) |
Mar 11, 2024 | 79.50 | 80.00 | 79.36 | 79.52 | 2,450,578 | -0.54(-0.67%) |
Mar 08, 2024 | 79.00 | 80.28 | 79.00 | 80.06 | 2,732,961 | +0.69(+0.86%) |
Mar 07, 2024 | 79.10 | 79.41 | 78.68 | 79.37 | 2,864,643 | +0.70(+0.88%) |
Mar 06, 2024 | 79.28 | 79.96 | 78.54 | 78.67 | 2,672,247 | -0.41(-0.52%) |
Mar 05, 2024 | 79.35 | 79.77 | 78.89 | 79.08 | 2,241,713 | +0.07(+0.09%) |
Mar 04, 2024 | 79.02 | 79.44 | 78.80 | 79.01 | 2,325,213 | -0.45(-0.56%) |
Mar 01, 2024 | 80.30 | 80.32 | 79.14 | 79.46 | 2,223,084 | -1.00(-1.25%) |
Feb 29, 2024 | 80.22 | 80.82 | 79.92 | 80.46 | 3,951,361 | +0.30(+0.37%) |
Feb 28, 2024 | 80.71 | 81.06 | 80.01 | 80.17 | 2,229,484 | -0.47(-0.58%) |
Feb 27, 2024 | 80.27 | 80.84 | 80.11 | 80.63 | 2,355,629 | +0.30(+0.37%) |
Feb 26, 2024 | 80.31 | 80.90 | 79.98 | 80.33 | 2,602,944 | +0.02(+0.02%) |
Feb 23, 2024 | 80.12 | 80.86 | 79.69 | 80.31 | 3,076,455 | +0.38(+0.47%) |
Feb 22, 2024 | 78.91 | 80.07 | 78.48 | 79.94 | 3,355,147 | +0.76(+0.95%) |
Feb 21, 2024 | 78.84 | 79.69 | 78.84 | 79.18 | 3,114,243 | +0.61(+0.77%) |
Feb 20, 2024 | 79.14 | 79.90 | 78.45 | 78.58 | 2,748,814 | -0.43(-0.54%) |
Feb 16, 2024 | 78.81 | 79.51 | 78.46 | 79.00 | 2,181,706 | +0.12(+0.15%) |
Feb 15, 2024 | 78.60 | 79.04 | 78.26 | 78.88 | 3,384,683 | +0.38(+0.48%) |
Feb 14, 2024 | 78.67 | 78.95 | 78.04 | 78.51 | 2,296,570 | -0.14(-0.18%) |
Feb 13, 2024 | 79.41 | 80.31 | 77.86 | 78.65 | 2,370,415 | -0.89(-1.12%) |
Feb 12, 2024 | 79.17 | 79.65 | 79.00 | 79.54 | 2,302,858 | +0.49(+0.62%) |
Feb 09, 2024 | 78.83 | 79.13 | 78.53 | 79.05 | 2,212,365 | +0.23(+0.29%) |
Feb 08, 2024 | 79.25 | 79.28 | 78.26 | 78.82 | 4,632,532 | -0.35(-0.44%) |
Feb 07, 2024 | 79.77 | 79.95 | 79.00 | 79.17 | 3,483,366 | -0.74(-0.92%) |
Feb 06, 2024 | 80.24 | 80.69 | 79.80 | 79.91 | 2,509,071 | -0.43(-0.53%) |
Feb 05, 2024 | 80.47 | 80.97 | 79.78 | 80.33 | 4,160,716 | -0.64(-0.79%) |
Feb 02, 2024 | 81.98 | 82.37 | 80.94 | 80.97 | 3,855,520 | -0.87(-1.07%) |
Feb 01, 2024 | 80.28 | 82.03 | 80.13 | 81.84 | 4,395,120 | +1.42(+1.77%) |
Jan 31, 2024 | 80.31 | 80.96 | 79.55 | 80.42 | 7,400,523 | +0.11(+0.14%) |
Jan 30, 2024 | 75.08 | 80.46 | 74.89 | 80.31 | 7,454,463 | +5.61(+7.52%) |
Jan 29, 2024 | 74.66 | 74.90 | 74.42 | 74.70 | 3,743,518 | +0.02(+0.03%) |
Jan 26, 2024 | 74.94 | 75.17 | 74.48 | 74.68 | 3,116,356 | -0.12(-0.16%) |
Jan 25, 2024 | 75.47 | 75.47 | 74.42 | 74.80 | 3,207,212 | +0.28(+0.37%) |
Jan 24, 2024 | 75.52 | 75.60 | 74.12 | 74.52 | 4,269,960 | -0.53(-0.70%) |
Jan 23, 2024 | 75.37 | 75.84 | 75.03 | 75.05 | 3,412,534 | -0.09(-0.12%) |
Jan 22, 2024 | 74.92 | 75.58 | 74.61 | 75.14 | 2,789,918 | +0.40(+0.53%) |
Jan 19, 2024 | 74.96 | 75.05 | 74.17 | 74.74 | 2,966,800 | +0.01(+0.01%) |
Jan 18, 2024 | 74.22 | 74.93 | 73.87 | 74.73 | 2,944,790 | +0.53(+0.71%) |
Jan 17, 2024 | 74.14 | 75.04 | 74.08 | 74.20 | 2,383,174 | -0.23(-0.31%) |
Jan 16, 2024 | 75.06 | 75.19 | 74.28 | 74.43 | 2,443,965 | -0.84(-1.12%) |
Jan 12, 2024 | 75.25 | 75.50 | 74.78 | 75.28 | 2,880,357 | +0.30(+0.40%) |
Jan 11, 2024 | 74.53 | 75.04 | 74.34 | 74.98 | 2,474,344 | +0.42(+0.56%) |
Jan 10, 2024 | 74.94 | 75.50 | 74.55 | 74.56 | 3,413,673 | -0.55(-0.73%) |
Jan 09, 2024 | 74.62 | 75.19 | 74.53 | 75.11 | 2,087,696 | -0.03(-0.04%) |
Jan 08, 2024 | 75.09 | 75.49 | 74.36 | 75.14 | 3,066,521 | -0.04(-0.05%) |
Jan 05, 2024 | 74.72 | 75.52 | 74.28 | 75.18 | 2,757,370 | +0.53(+0.71%) |
Jan 04, 2024 | 74.29 | 74.98 | 73.97 | 74.65 | 3,661,981 | +0.64(+0.86%) |
Jan 03, 2024 | 74.03 | 74.79 | 73.48 | 74.01 | 3,816,085 | +0.55(+0.75%) |
Jan 02, 2024 | 72.02 | 73.81 | 71.96 | 73.46 | 3,260,704 | +1.27(+1.76%) |
Dec 29, 2023 | 71.90 | 72.39 | 71.73 | 72.19 | 1,937,295 | +0.09(+0.12%) |
Dec 28, 2023 | 72.11 | 72.42 | 71.97 | 72.10 | 1,880,880 | +0.01(+0.01%) |
Dec 27, 2023 | 72.16 | 72.37 | 71.81 | 72.09 | 2,218,666 | -0.30(-0.41%) |
Dec 26, 2023 | 72.42 | 72.67 | 72.31 | 72.39 | 1,324,864 | -0.20(-0.27%) |
Dec 22, 2023 | 72.87 | 73.37 | 72.54 | 72.58 | 2,276,973 | +0.00(+0.00%) |
Dec 21, 2023 | 72.59 | 72.96 | 72.25 | 72.58 | 2,888,836 | +0.28(+0.38%) |
Dec 20, 2023 | 72.13 | 72.62 | 71.62 | 72.31 | 3,285,255 | -0.05(-0.07%) |
Dec 19, 2023 | 71.82 | 72.49 | 71.79 | 72.36 | 2,199,020 | +0.43(+0.60%) |
Dec 18, 2023 | 73.03 | 73.03 | 71.82 | 71.92 | 2,763,079 | -0.67(-0.92%) |
Dec 15, 2023 | 72.99 | 73.24 | 72.12 | 72.59 | 7,034,817 | -0.65(-0.89%) |
Dec 14, 2023 | 74.25 | 74.72 | 73.06 | 73.24 | 8,434,970 | -1.13(-1.51%) |
Dec 13, 2023 | 72.77 | 74.53 | 72.41 | 74.37 | 4,862,018 | +1.71(+2.35%) |
Dec 12, 2023 | 73.03 | 73.19 | 72.42 | 72.66 | 2,089,972 | -0.32(-0.43%) |
Dec 11, 2023 | 73.21 | 73.39 | 72.66 | 72.98 | 2,420,348 | +0.10(+0.14%) |
Dec 08, 2023 | 73.13 | 73.27 | 72.66 | 72.88 | 3,738,053 | -0.35(-0.47%) |
Dec 07, 2023 | 72.79 | 73.43 | 72.42 | 73.22 | 2,253,674 | +1.12(+1.55%) |
Dec 06, 2023 | 72.42 | 72.70 | 71.99 | 72.11 | 1,960,733 | -0.16(-0.22%) |
Dec 05, 2023 | 72.10 | 72.41 | 71.88 | 72.27 | 2,864,870 | +0.21(+0.29%) |
Dec 04, 2023 | 71.57 | 72.49 | 71.38 | 72.06 | 3,001,750 | +0.20(+0.27%) |