Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 79.54 | 81.58 | 79.43 | 81.38 | 2,428,365 | +2.05(+2.58%) |
May 30, 2024 | 78.75 | 79.43 | 78.32 | 79.33 | 1,097,222 | +0.90(+1.15%) |
May 29, 2024 | 78.01 | 78.98 | 78.01 | 78.43 | 1,104,072 | -0.52(-0.66%) |
May 28, 2024 | 83.02 | 83.02 | 78.60 | 78.95 | 2,405,567 | -3.80(-4.59%) |
May 24, 2024 | 82.74 | 83.17 | 82.32 | 82.75 | 806,407 | +0.22(+0.27%) |
May 23, 2024 | 84.33 | 84.34 | 82.17 | 82.53 | 919,503 | -1.56(-1.86%) |
May 22, 2024 | 84.28 | 84.99 | 83.39 | 84.09 | 700,274 | -0.18(-0.21%) |
May 21, 2024 | 84.55 | 84.75 | 84.12 | 84.27 | 714,556 | -0.34(-0.40%) |
May 20, 2024 | 84.16 | 85.20 | 83.86 | 84.61 | 660,576 | +0.66(+0.79%) |
May 17, 2024 | 83.99 | 83.99 | 83.29 | 83.95 | 802,664 | +0.36(+0.43%) |
May 16, 2024 | 84.64 | 85.05 | 83.53 | 83.59 | 1,117,923 | -1.49(-1.75%) |
May 15, 2024 | 83.95 | 85.84 | 83.95 | 85.08 | 1,170,787 | +1.89(+2.27%) |
May 14, 2024 | 83.05 | 83.23 | 82.43 | 83.19 | 896,219 | +0.56(+0.68%) |
May 13, 2024 | 83.55 | 83.77 | 82.35 | 82.63 | 957,146 | -0.69(-0.83%) |
May 10, 2024 | 84.25 | 84.25 | 83.29 | 83.32 | 773,439 | -0.53(-0.63%) |
May 09, 2024 | 83.37 | 83.99 | 82.88 | 83.85 | 1,053,019 | +0.49(+0.59%) |
May 08, 2024 | 82.46 | 83.54 | 82.26 | 83.36 | 1,304,893 | +0.34(+0.41%) |
May 07, 2024 | 82.59 | 83.46 | 81.91 | 83.02 | 1,367,147 | +1.14(+1.39%) |
May 06, 2024 | 80.59 | 81.94 | 80.33 | 81.88 | 1,086,680 | +2.27(+2.85%) |
May 03, 2024 | 79.91 | 80.77 | 79.48 | 79.61 | 1,639,365 | +0.76(+0.96%) |
May 02, 2024 | 79.49 | 79.99 | 77.83 | 78.85 | 1,860,257 | -0.22(-0.28%) |
May 01, 2024 | 79.08 | 80.44 | 78.25 | 79.07 | 919,810 | -0.02(-0.03%) |
Apr 30, 2024 | 80.25 | 81.57 | 78.98 | 79.09 | 1,826,284 | -1.46(-1.81%) |
Apr 29, 2024 | 80.02 | 80.71 | 79.84 | 80.55 | 1,416,920 | +0.59(+0.74%) |
Apr 26, 2024 | 79.40 | 80.63 | 79.22 | 79.96 | 959,329 | +0.76(+0.96%) |
Apr 25, 2024 | 78.07 | 79.91 | 76.95 | 79.20 | 1,775,400 | +0.21(+0.27%) |
Apr 24, 2024 | 78.93 | 79.46 | 77.54 | 78.99 | 2,262,587 | +0.52(+0.66%) |
Apr 23, 2024 | 80.71 | 81.84 | 77.83 | 78.47 | 4,132,603 | -0.73(-0.92%) |
Apr 22, 2024 | 78.84 | 80.27 | 78.38 | 79.20 | 2,221,664 | +0.67(+0.85%) |
Apr 19, 2024 | 78.43 | 79.31 | 78.02 | 78.53 | 1,195,835 | +0.05(+0.06%) |
Apr 18, 2024 | 79.47 | 79.53 | 78.28 | 78.48 | 1,192,088 | -0.47(-0.60%) |
Apr 17, 2024 | 80.38 | 80.38 | 78.55 | 78.95 | 923,469 | -0.87(-1.09%) |
Apr 16, 2024 | 79.89 | 80.13 | 78.65 | 79.82 | 1,093,648 | -0.27(-0.34%) |
Apr 15, 2024 | 82.65 | 82.86 | 79.99 | 80.09 | 1,238,725 | -0.78(-0.96%) |
Apr 12, 2024 | 80.58 | 81.18 | 80.27 | 80.86 | 1,464,726 | -0.68(-0.83%) |
Apr 11, 2024 | 82.32 | 82.39 | 80.90 | 81.54 | 1,600,899 | -0.67(-0.81%) |
Apr 10, 2024 | 81.61 | 82.74 | 80.81 | 82.21 | 1,336,434 | -1.27(-1.52%) |
Apr 09, 2024 | 83.66 | 83.67 | 82.12 | 83.48 | 1,449,385 | +0.41(+0.49%) |
Apr 08, 2024 | 84.03 | 84.19 | 82.98 | 83.07 | 1,510,664 | -0.26(-0.31%) |
Apr 05, 2024 | 82.55 | 83.98 | 82.50 | 83.33 | 912,256 | +0.77(+0.93%) |
Apr 04, 2024 | 84.06 | 84.57 | 82.17 | 82.56 | 2,124,926 | -0.66(-0.79%) |
Apr 03, 2024 | 82.56 | 83.63 | 82.50 | 83.22 | 1,381,316 | +0.22(+0.26%) |
Apr 02, 2024 | 83.76 | 84.01 | 82.43 | 83.00 | 1,960,251 | -1.17(-1.39%) |
Apr 01, 2024 | 85.20 | 85.24 | 84.07 | 84.16 | 1,435,355 | -1.03(-1.21%) |
Mar 28, 2024 | 84.77 | 85.28 | 85.27 | 85.19 | 1,943,823 | +0.42(+0.49%) |
Mar 27, 2024 | 83.12 | 84.79 | 82.80 | 84.77 | 1,979,598 | +2.37(+2.88%) |
Mar 26, 2024 | 82.49 | 83.24 | 82.38 | 82.40 | 766,635 | -0.08(-0.10%) |
Mar 25, 2024 | 83.70 | 84.07 | 82.45 | 82.48 | 901,146 | -1.22(-1.45%) |
Mar 22, 2024 | 83.63 | 84.28 | 83.20 | 83.70 | 1,606,693 | -0.78(-0.92%) |
Mar 21, 2024 | 82.59 | 84.76 | 82.59 | 84.47 | 2,814,011 | +2.43(+2.97%) |
Mar 20, 2024 | 81.48 | 82.31 | 81.31 | 82.04 | 1,477,386 | +0.51(+0.62%) |
Mar 19, 2024 | 80.64 | 81.99 | 80.58 | 81.53 | 2,295,485 | +1.13(+1.40%) |
Mar 18, 2024 | 80.75 | 81.00 | 80.19 | 80.41 | 924,940 | +0.01(+0.01%) |
Mar 15, 2024 | 79.48 | 80.82 | 79.48 | 80.40 | 2,098,435 | +0.02(+0.02%) |
Mar 14, 2024 | 81.50 | 81.73 | 79.61 | 80.38 | 1,163,192 | -1.42(-1.73%) |
Mar 13, 2024 | 81.48 | 82.25 | 81.48 | 81.79 | 1,513,964 | +0.09(+0.11%) |
Mar 12, 2024 | 80.93 | 82.33 | 80.67 | 81.70 | 2,464,718 | +0.69(+0.85%) |
Mar 11, 2024 | 80.62 | 81.22 | 80.03 | 81.01 | 1,528,180 | +0.03(+0.04%) |
Mar 08, 2024 | 81.73 | 82.02 | 80.63 | 80.98 | 1,782,709 | -0.34(-0.42%) |
Mar 07, 2024 | 79.77 | 81.63 | 79.65 | 81.32 | 2,534,218 | +2.38(+3.02%) |
Mar 06, 2024 | 77.84 | 79.91 | 77.75 | 78.94 | 1,735,089 | +1.72(+2.22%) |
Mar 05, 2024 | 78.12 | 78.32 | 76.83 | 77.22 | 1,784,583 | -1.02(-1.30%) |
Mar 04, 2024 | 77.96 | 79.01 | 77.69 | 78.24 | 1,661,136 | +0.14(+0.18%) |
Mar 01, 2024 | 77.73 | 78.28 | 77.19 | 78.10 | 1,635,772 | +0.54(+0.69%) |
Feb 29, 2024 | 76.37 | 77.79 | 76.17 | 77.56 | 2,452,091 | +1.12(+1.46%) |
Feb 28, 2024 | 76.25 | 77.09 | 75.95 | 76.45 | 1,671,571 | +0.16(+0.21%) |
Feb 27, 2024 | 75.98 | 76.41 | 75.60 | 76.29 | 1,814,286 | +0.56(+0.74%) |
Feb 26, 2024 | 76.42 | 76.80 | 75.70 | 75.73 | 1,359,637 | -0.81(-1.06%) |
Feb 23, 2024 | 75.46 | 76.67 | 75.32 | 76.54 | 1,345,356 | +1.47(+1.95%) |
Feb 22, 2024 | 74.86 | 75.37 | 74.30 | 75.07 | 1,395,869 | +0.66(+0.88%) |
Feb 21, 2024 | 74.39 | 74.43 | 73.75 | 74.41 | 1,738,939 | +0.02(+0.03%) |
Feb 20, 2024 | 74.01 | 74.71 | 73.77 | 74.39 | 1,821,253 | -0.31(-0.41%) |
Feb 16, 2024 | 75.18 | 75.72 | 74.49 | 74.70 | 1,541,897 | -0.51(-0.68%) |
Feb 15, 2024 | 75.09 | 75.40 | 74.33 | 75.21 | 1,098,725 | +0.45(+0.60%) |
Feb 14, 2024 | 74.62 | 75.20 | 73.75 | 74.76 | 603,137 | +1.10(+1.49%) |
Feb 13, 2024 | 73.51 | 74.32 | 72.23 | 73.67 | 1,561,908 | -1.42(-1.89%) |
Feb 12, 2024 | 74.20 | 75.52 | 74.13 | 75.08 | 1,148,926 | +0.82(+1.10%) |
Feb 09, 2024 | 74.22 | 74.55 | 73.67 | 74.26 | 1,398,284 | +0.04(+0.05%) |
Feb 08, 2024 | 74.11 | 74.36 | 73.37 | 74.22 | 2,282,923 | +0.34(+0.46%) |
Feb 07, 2024 | 73.74 | 74.44 | 73.17 | 73.88 | 1,615,221 | +0.52(+0.71%) |
Feb 06, 2024 | 72.31 | 73.54 | 72.09 | 73.37 | 1,268,800 | +1.19(+1.64%) |
Feb 05, 2024 | 73.05 | 73.05 | 71.82 | 72.18 | 1,558,978 | -1.44(-1.95%) |
Feb 02, 2024 | 73.92 | 74.08 | 72.97 | 73.62 | 1,535,004 | -0.98(-1.31%) |
Feb 01, 2024 | 73.57 | 74.65 | 72.34 | 74.59 | 1,706,369 | +1.64(+2.24%) |
Jan 31, 2024 | 72.55 | 74.39 | 72.33 | 72.96 | 4,544,761 | +0.27(+0.37%) |
Jan 30, 2024 | 71.19 | 75.19 | 71.19 | 72.69 | 2,454,404 | -0.36(-0.49%) |
Jan 29, 2024 | 72.04 | 73.05 | 71.60 | 73.05 | 2,365,265 | +0.82(+1.13%) |
Jan 26, 2024 | 72.14 | 72.58 | 71.78 | 72.23 | 2,791,523 | +0.28(+0.39%) |
Jan 25, 2024 | 71.07 | 72.00 | 70.77 | 71.95 | 1,303,162 | +1.47(+2.08%) |
Jan 24, 2024 | 72.15 | 72.15 | 70.38 | 70.48 | 2,388,492 | -1.14(-1.59%) |
Jan 23, 2024 | 72.79 | 72.79 | 71.13 | 71.62 | 1,503,688 | -0.93(-1.28%) |
Jan 22, 2024 | 71.75 | 72.67 | 71.60 | 72.55 | 902,187 | +1.40(+1.96%) |
Jan 19, 2024 | 70.58 | 71.28 | 69.86 | 71.15 | 1,494,361 | +0.68(+0.96%) |
Jan 18, 2024 | 69.84 | 70.56 | 69.35 | 70.47 | 750,248 | +1.04(+1.49%) |
Jan 17, 2024 | 69.63 | 70.09 | 68.99 | 69.44 | 1,206,239 | -0.82(-1.17%) |
Jan 16, 2024 | 69.76 | 70.31 | 69.28 | 70.26 | 1,768,943 | -0.07(-0.10%) |
Jan 12, 2024 | 71.64 | 71.81 | 70.06 | 70.33 | 1,169,830 | -0.74(-1.03%) |
Jan 11, 2024 | 70.94 | 71.35 | 70.00 | 71.07 | 2,546,248 | +0.77(+1.09%) |
Jan 10, 2024 | 69.29 | 70.32 | 69.07 | 70.30 | 1,343,728 | +1.33(+1.93%) |
Jan 09, 2024 | 68.73 | 68.99 | 68.27 | 68.97 | 1,552,676 | -0.43(-0.62%) |
Jan 08, 2024 | 68.49 | 69.41 | 68.21 | 69.40 | 1,014,379 | +1.13(+1.66%) |
Jan 05, 2024 | 68.02 | 68.94 | 67.91 | 68.27 | 1,653,727 | -0.24(-0.35%) |
Jan 04, 2024 | 67.77 | 68.78 | 67.66 | 68.50 | 1,543,776 | +0.65(+0.95%) |
Jan 03, 2024 | 69.71 | 69.83 | 67.81 | 67.86 | 1,602,264 | -2.62(-3.72%) |
Jan 02, 2024 | 71.42 | 71.67 | 70.11 | 70.48 | 1,321,932 | -1.78(-2.46%) |
Dec 29, 2023 | 72.36 | 72.81 | 72.02 | 72.26 | 580,823 | -0.29(-0.40%) |
Dec 28, 2023 | 72.44 | 72.68 | 72.08 | 72.55 | 622,770 | +0.01(+0.01%) |
Dec 27, 2023 | 72.30 | 72.65 | 72.07 | 72.54 | 547,860 | +0.37(+0.51%) |
Dec 26, 2023 | 71.40 | 72.35 | 71.25 | 72.17 | 1,979,450 | +0.73(+1.02%) |
Dec 22, 2023 | 71.01 | 71.57 | 70.56 | 71.45 | 1,740,944 | +0.60(+0.84%) |
Dec 21, 2023 | 70.99 | 70.99 | 70.21 | 70.85 | 1,045,633 | +0.71(+1.01%) |
Dec 20, 2023 | 70.99 | 71.38 | 70.05 | 70.14 | 792,854 | -0.70(-0.98%) |
Dec 19, 2023 | 70.58 | 70.98 | 69.91 | 70.84 | 1,210,851 | +1.11(+1.60%) |
Dec 18, 2023 | 70.34 | 70.34 | 69.25 | 69.73 | 1,281,615 | -0.77(-1.09%) |
Dec 15, 2023 | 71.56 | 71.57 | 70.19 | 70.49 | 3,184,979 | -1.38(-1.92%) |
Dec 14, 2023 | 68.96 | 72.07 | 68.96 | 71.87 | 2,209,196 | +3.64(+5.33%) |
Dec 13, 2023 | 67.43 | 68.34 | 66.36 | 68.24 | 1,335,569 | +1.30(+1.95%) |
Dec 12, 2023 | 66.99 | 67.68 | 66.50 | 66.93 | 1,024,719 | +0.01(+0.01%) |
Dec 11, 2023 | 67.08 | 67.37 | 66.77 | 66.92 | 1,166,125 | -0.07(-0.10%) |
Dec 08, 2023 | 66.42 | 67.17 | 66.29 | 66.99 | 3,289,185 | +0.67(+1.00%) |
Dec 07, 2023 | 66.12 | 66.47 | 65.77 | 66.33 | 756,690 | +0.30(+0.45%) |
Dec 06, 2023 | 65.43 | 66.88 | 65.35 | 66.03 | 958,526 | +1.05(+1.62%) |
Dec 05, 2023 | 65.79 | 66.08 | 64.90 | 64.98 | 1,054,985 | -1.13(-1.71%) |
Dec 04, 2023 | 65.33 | 66.36 | 65.14 | 66.11 | 1,607,660 | +0.24(+0.36%) |
Dec 01, 2023 | 64.00 | 65.90 | 64.00 | 65.87 | 1,112,272 | +1.73(+2.70%) |
Nov 30, 2023 | 63.53 | 64.35 | 62.99 | 64.14 | 2,251,348 | +0.81(+1.29%) |
Nov 29, 2023 | 63.83 | 64.05 | 62.70 | 63.33 | 1,489,487 | +0.13(+0.20%) |
Nov 28, 2023 | 63.55 | 63.84 | 62.90 | 63.20 | 1,273,045 | -0.46(-0.72%) |
Nov 27, 2023 | 62.69 | 64.00 | 62.42 | 63.65 | 1,698,202 | +0.82(+1.31%) |
Nov 24, 2023 | 62.24 | 62.83 | 62.24 | 62.83 | 337,489 | +0.50(+0.80%) |
Nov 22, 2023 | 62.30 | 62.78 | 61.94 | 62.33 | 726,732 | +0.33(+0.53%) |
Nov 21, 2023 | 62.26 | 62.40 | 61.84 | 62.00 | 914,536 | -0.45(-0.72%) |
Nov 20, 2023 | 62.36 | 62.65 | 61.66 | 62.45 | 1,200,052 | -0.10(-0.16%) |
Nov 17, 2023 | 63.04 | 63.10 | 61.91 | 62.55 | 1,505,670 | +0.05(+0.08%) |
Nov 16, 2023 | 63.53 | 64.07 | 62.25 | 62.50 | 1,610,695 | -1.09(-1.72%) |
Nov 15, 2023 | 62.70 | 64.10 | 62.39 | 63.59 | 1,416,636 | +0.74(+1.17%) |
Nov 14, 2023 | 61.69 | 63.44 | 61.69 | 62.86 | 1,408,050 | +2.74(+4.56%) |
Nov 13, 2023 | 60.76 | 60.86 | 60.01 | 60.12 | 1,177,776 | -0.90(-1.48%) |
Nov 10, 2023 | 60.70 | 61.06 | 59.78 | 61.02 | 1,337,137 | +0.70(+1.15%) |
Nov 09, 2023 | 61.57 | 61.57 | 60.09 | 60.32 | 1,330,222 | -0.69(-1.12%) |
Nov 08, 2023 | 61.02 | 61.36 | 60.68 | 61.01 | 1,349,723 | +0.04(+0.07%) |
Nov 07, 2023 | 60.27 | 61.12 | 59.94 | 60.97 | 1,081,391 | +0.36(+0.59%) |
Nov 06, 2023 | 61.18 | 61.61 | 60.22 | 60.61 | 1,106,784 | -0.65(-1.05%) |
Nov 03, 2023 | 60.93 | 62.24 | 60.69 | 61.26 | 1,337,444 | +1.39(+2.32%) |
Nov 02, 2023 | 59.75 | 60.50 | 59.24 | 59.87 | 1,772,180 | +1.31(+2.24%) |