Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 59.38 | 59.49 | 59.01 | 59.44 | 1,875,751 | +0.22(+0.37%) |
May 30, 2024 | 59.08 | 59.35 | 59.02 | 59.22 | 1,368,581 | +0.34(+0.58%) |
May 29, 2024 | 59.07 | 59.09 | 58.84 | 58.88 | 1,443,216 | -0.94(-1.57%) |
May 28, 2024 | 60.10 | 60.11 | 59.66 | 59.82 | 1,193,524 | -0.03(-0.05%) |
May 24, 2024 | 59.69 | 59.96 | 59.69 | 59.85 | 964,259 | +0.37(+0.62%) |
May 23, 2024 | 60.25 | 60.25 | 59.34 | 59.48 | 1,578,941 | -0.33(-0.55%) |
May 22, 2024 | 60.00 | 60.03 | 59.66 | 59.81 | 1,584,181 | -0.45(-0.75%) |
May 21, 2024 | 60.21 | 60.33 | 60.12 | 60.26 | 954,369 | -0.18(-0.30%) |
May 20, 2024 | 60.46 | 60.59 | 60.41 | 60.44 | 1,020,525 | -0.03(-0.05%) |
May 17, 2024 | 60.29 | 60.49 | 60.17 | 60.47 | 1,122,658 | +0.26(+0.43%) |
May 16, 2024 | 60.37 | 60.39 | 60.19 | 60.21 | 2,360,997 | -0.18(-0.30%) |
May 15, 2024 | 60.11 | 60.41 | 59.95 | 60.39 | 1,263,555 | +0.57(+0.95%) |
May 14, 2024 | 59.60 | 59.83 | 59.58 | 59.82 | 1,606,040 | +0.36(+0.61%) |
May 13, 2024 | 59.51 | 59.62 | 59.36 | 59.46 | 1,567,037 | +0.11(+0.19%) |
May 10, 2024 | 59.51 | 59.53 | 59.29 | 59.35 | 861,329 | +0.10(+0.17%) |
May 09, 2024 | 58.87 | 59.25 | 58.87 | 59.25 | 936,429 | +0.39(+0.66%) |
May 08, 2024 | 58.61 | 58.87 | 58.57 | 58.86 | 1,293,923 | -0.08(-0.14%) |
May 07, 2024 | 59.04 | 59.08 | 58.85 | 58.94 | 1,511,522 | -0.02(-0.03%) |
May 06, 2024 | 58.86 | 58.99 | 58.80 | 58.96 | 1,313,111 | +0.32(+0.55%) |
May 03, 2024 | 58.64 | 58.78 | 58.30 | 58.64 | 1,907,250 | +0.51(+0.88%) |
May 02, 2024 | 57.86 | 58.25 | 57.55 | 58.13 | 1,812,698 | +0.97(+1.70%) |
May 01, 2024 | 57.23 | 57.82 | 57.03 | 57.16 | 2,167,139 | -0.02(-0.03%) |
Apr 30, 2024 | 57.65 | 57.83 | 57.18 | 57.18 | 2,531,498 | -0.80(-1.38%) |
Apr 29, 2024 | 57.86 | 58.05 | 57.77 | 57.98 | 1,715,805 | +0.34(+0.59%) |
Apr 26, 2024 | 57.45 | 57.71 | 57.43 | 57.64 | 1,715,667 | +0.45(+0.79%) |
Apr 25, 2024 | 56.63 | 57.26 | 56.51 | 57.19 | 2,508,456 | -0.12(-0.21%) |
Apr 24, 2024 | 57.49 | 57.50 | 57.09 | 57.31 | 2,183,714 | -0.06(-0.10%) |
Apr 23, 2024 | 56.94 | 57.44 | 56.91 | 57.37 | 1,869,440 | +0.53(+0.93%) |
Apr 22, 2024 | 56.48 | 56.99 | 56.41 | 56.84 | 3,769,019 | +0.62(+1.10%) |
Apr 19, 2024 | 56.20 | 56.39 | 56.06 | 56.22 | 3,176,306 | -0.03(-0.05%) |
Apr 18, 2024 | 56.35 | 56.60 | 56.15 | 56.25 | 1,709,505 | +0.00(+0.00%) |
Apr 17, 2024 | 56.51 | 56.56 | 56.02 | 56.25 | 3,483,776 | +0.01(+0.02%) |
Apr 16, 2024 | 56.33 | 56.49 | 56.07 | 56.24 | 8,547,287 | -0.61(-1.07%) |
Apr 15, 2024 | 57.63 | 57.65 | 56.74 | 56.85 | 4,038,538 | -0.23(-0.40%) |
Apr 12, 2024 | 57.55 | 57.67 | 56.98 | 57.08 | 3,781,424 | -1.04(-1.79%) |
Apr 11, 2024 | 58.16 | 58.19 | 57.57 | 58.12 | 9,022,731 | +0.20(+0.35%) |
Apr 10, 2024 | 57.94 | 58.13 | 57.70 | 57.92 | 3,384,663 | -0.80(-1.36%) |
Apr 09, 2024 | 58.90 | 59.00 | 58.45 | 58.72 | 9,937,078 | +0.10(+0.17%) |
Apr 08, 2024 | 58.63 | 58.74 | 58.55 | 58.62 | 1,845,464 | +0.30(+0.51%) |
Apr 05, 2024 | 58.07 | 58.44 | 57.95 | 58.32 | 1,931,031 | +0.18(+0.31%) |
Apr 04, 2024 | 58.97 | 59.00 | 58.10 | 58.14 | 2,116,567 | -0.39(-0.67%) |
Apr 03, 2024 | 58.12 | 58.63 | 58.11 | 58.53 | 1,926,699 | +0.25(+0.43%) |
Apr 02, 2024 | 58.23 | 58.34 | 58.14 | 58.28 | 1,684,274 | -0.20(-0.34%) |
Apr 01, 2024 | 58.65 | 58.89 | 58.35 | 58.48 | 1,832,809 | -0.17(-0.29%) |
Mar 28, 2024 | 58.58 | 58.70 | 58.69 | 58.65 | 1,848,891 | -0.03(-0.05%) |
Mar 27, 2024 | 58.49 | 58.68 | 58.42 | 58.68 | 4,276,863 | +0.30(+0.51%) |
Mar 26, 2024 | 58.59 | 58.59 | 58.37 | 58.38 | 1,592,979 | +0.05(+0.09%) |
Mar 25, 2024 | 58.30 | 58.52 | 58.30 | 58.33 | 3,002,675 | -0.10(-0.17%) |
Mar 22, 2024 | 58.53 | 58.57 | 58.35 | 58.43 | 1,731,269 | -0.20(-0.34%) |
Mar 21, 2024 | 58.78 | 58.86 | 58.63 | 58.63 | 1,518,690 | +0.01(+0.02%) |
Mar 20, 2024 | 57.98 | 58.67 | 57.96 | 58.62 | 2,825,338 | +0.60(+1.03%) |
Mar 19, 2024 | 57.85 | 58.16 | 57.76 | 58.02 | 1,601,268 | +0.02(+0.03%) |
Mar 18, 2024 | 58.19 | 58.22 | 57.95 | 58.00 | 1,896,084 | +0.05(+0.09%) |
Mar 15, 2024 | 58.01 | 58.10 | 57.80 | 57.95 | 2,236,749 | -0.08(-0.15%) |
Mar 14, 2024 | 58.43 | 58.47 | 57.84 | 58.03 | 2,950,495 | -0.37(-0.63%) |
Mar 13, 2024 | 58.36 | 58.52 | 58.32 | 58.40 | 1,370,217 | -0.07(-0.12%) |
Mar 12, 2024 | 58.18 | 58.47 | 57.95 | 58.47 | 1,826,862 | +0.48(+0.82%) |
Mar 11, 2024 | 57.93 | 58.03 | 57.79 | 57.99 | 1,627,703 | -0.17(-0.29%) |
Mar 08, 2024 | 58.50 | 58.59 | 58.09 | 58.16 | 2,116,591 | -0.14(-0.24%) |
Mar 07, 2024 | 58.05 | 58.36 | 58.00 | 58.30 | 1,465,507 | +0.58(+1.00%) |
Mar 06, 2024 | 57.71 | 57.91 | 57.62 | 57.73 | 2,848,829 | +0.71(+1.24%) |
Mar 05, 2024 | 57.20 | 57.36 | 56.88 | 57.02 | 2,179,459 | -0.22(-0.38%) |
Mar 04, 2024 | 57.27 | 57.33 | 57.18 | 57.24 | 2,242,498 | -0.16(-0.28%) |
Mar 01, 2024 | 57.08 | 57.43 | 56.88 | 57.40 | 2,174,131 | +0.65(+1.14%) |
Feb 29, 2024 | 56.93 | 56.97 | 56.53 | 56.75 | 1,786,374 | +0.14(+0.25%) |
Feb 28, 2024 | 56.66 | 56.71 | 56.56 | 56.61 | 1,541,354 | -0.44(-0.77%) |
Feb 27, 2024 | 57.01 | 57.10 | 56.96 | 57.05 | 1,935,681 | +0.09(+0.16%) |
Feb 26, 2024 | 57.04 | 57.06 | 56.85 | 56.96 | 1,808,104 | -0.13(-0.23%) |
Feb 23, 2024 | 57.06 | 57.17 | 56.97 | 57.09 | 1,791,527 | +0.06(+0.10%) |
Feb 22, 2024 | 56.90 | 57.07 | 56.79 | 57.03 | 1,775,824 | +0.61(+1.08%) |
Feb 21, 2024 | 56.31 | 56.45 | 56.20 | 56.42 | 2,181,242 | +0.02(+0.04%) |
Feb 20, 2024 | 56.48 | 56.57 | 56.25 | 56.40 | 2,474,231 | +0.19(+0.34%) |
Feb 16, 2024 | 56.12 | 56.44 | 56.05 | 56.21 | 2,526,337 | +0.10(+0.18%) |
Feb 15, 2024 | 55.76 | 56.12 | 55.76 | 56.11 | 2,098,694 | +0.56(+1.00%) |
Feb 14, 2024 | 55.28 | 55.57 | 55.26 | 55.55 | 2,834,839 | +0.70(+1.27%) |
Feb 13, 2024 | 55.20 | 55.27 | 54.66 | 54.86 | 2,240,496 | -0.97(-1.73%) |
Feb 12, 2024 | 55.65 | 56.04 | 55.65 | 55.82 | 2,219,542 | +0.15(+0.27%) |
Feb 09, 2024 | 55.44 | 55.70 | 55.30 | 55.67 | 2,992,605 | +0.25(+0.45%) |
Feb 08, 2024 | 55.45 | 55.47 | 55.27 | 55.42 | 2,564,799 | -0.12(-0.22%) |
Feb 07, 2024 | 55.51 | 55.63 | 55.44 | 55.54 | 2,455,003 | +0.00(+0.00%) |
Feb 06, 2024 | 55.19 | 55.54 | 55.13 | 55.54 | 3,046,781 | +0.60(+1.09%) |
Feb 05, 2024 | 54.92 | 55.07 | 54.68 | 54.95 | 2,215,111 | -0.23(-0.42%) |
Feb 02, 2024 | 55.18 | 55.23 | 54.94 | 55.18 | 3,093,158 | -0.38(-0.68%) |
Feb 01, 2024 | 55.19 | 55.56 | 55.09 | 55.55 | 3,223,902 | +0.55(+1.00%) |
Jan 31, 2024 | 55.43 | 55.63 | 54.92 | 55.01 | 5,261,510 | -0.30(-0.54%) |
Jan 30, 2024 | 55.27 | 55.35 | 55.09 | 55.30 | 3,097,801 | -0.21(-0.38%) |
Jan 29, 2024 | 55.27 | 55.55 | 55.13 | 55.51 | 3,083,819 | +0.28(+0.51%) |
Jan 26, 2024 | 55.23 | 55.34 | 55.17 | 55.24 | 2,538,597 | +0.17(+0.31%) |
Jan 25, 2024 | 55.12 | 55.12 | 54.82 | 55.07 | 2,277,454 | +0.14(+0.25%) |
Jan 24, 2024 | 55.26 | 55.29 | 54.92 | 54.93 | 3,886,712 | +0.42(+0.77%) |
Jan 23, 2024 | 54.35 | 54.53 | 54.26 | 54.51 | 2,121,053 | +0.02(+0.04%) |
Jan 22, 2024 | 54.49 | 54.67 | 54.40 | 54.49 | 3,123,868 | -0.04(-0.07%) |
Jan 19, 2024 | 54.21 | 54.53 | 54.02 | 54.53 | 2,762,926 | +0.29(+0.53%) |
Jan 18, 2024 | 54.04 | 54.25 | 53.93 | 54.24 | 2,460,631 | +0.44(+0.81%) |
Jan 17, 2024 | 53.64 | 53.82 | 53.48 | 53.80 | 3,369,779 | -0.64(-1.17%) |
Jan 16, 2024 | 54.73 | 54.76 | 54.34 | 54.44 | 3,213,997 | -0.99(-1.78%) |
Jan 12, 2024 | 55.61 | 55.77 | 55.35 | 55.42 | 1,868,521 | +0.21(+0.38%) |
Jan 11, 2024 | 55.31 | 55.41 | 54.76 | 55.22 | 4,209,790 | +0.04(+0.07%) |
Jan 10, 2024 | 55.10 | 55.24 | 55.04 | 55.18 | 1,605,408 | +0.22(+0.40%) |
Jan 09, 2024 | 54.97 | 55.08 | 54.87 | 54.96 | 2,182,336 | -0.57(-1.02%) |
Jan 08, 2024 | 55.03 | 55.52 | 55.00 | 55.52 | 2,116,479 | +0.45(+0.81%) |
Jan 05, 2024 | 54.98 | 55.51 | 54.94 | 55.08 | 1,959,691 | +0.08(+0.14%) |
Jan 04, 2024 | 54.93 | 55.27 | 54.91 | 55.00 | 2,488,754 | +0.04(+0.07%) |
Jan 03, 2024 | 54.80 | 55.12 | 54.70 | 54.96 | 3,060,635 | -0.35(-0.63%) |
Jan 02, 2024 | 55.41 | 55.56 | 55.24 | 55.30 | 2,702,877 | -0.63(-1.12%) |
Dec 29, 2023 | 55.89 | 56.12 | 55.80 | 55.93 | 2,269,638 | +0.03(+0.05%) |
Dec 28, 2023 | 55.99 | 56.19 | 55.89 | 55.90 | 2,181,685 | +0.02(+0.04%) |
Dec 27, 2023 | 55.68 | 55.93 | 55.67 | 55.88 | 3,049,645 | +0.29(+0.52%) |
Dec 26, 2023 | 55.39 | 55.67 | 55.38 | 55.59 | 1,645,563 | +0.28(+0.50%) |
Dec 22, 2023 | 55.27 | 55.42 | 55.14 | 55.31 | 2,843,677 | +0.03(+0.05%) |
Dec 21, 2023 | 55.01 | 55.28 | 54.90 | 55.28 | 3,437,988 | +0.92(+1.69%) |
Dec 20, 2023 | 54.99 | 55.09 | 54.35 | 54.37 | 3,848,347 | -0.70(-1.27%) |
Dec 19, 2023 | 54.85 | 55.10 | 54.85 | 55.07 | 2,188,887 | +0.48(+0.88%) |
Dec 18, 2023 | 54.66 | 54.68 | 54.42 | 54.59 | 2,254,620 | +0.11(+0.21%) |
Dec 15, 2023 | 54.74 | 54.85 | 54.47 | 54.47 | 2,816,534 | -0.49(-0.89%) |
Dec 14, 2023 | 54.74 | 55.11 | 54.74 | 54.97 | 3,033,302 | +0.51(+0.94%) |
Dec 13, 2023 | 53.64 | 54.46 | 53.39 | 54.46 | 2,219,748 | +0.78(+1.44%) |
Dec 12, 2023 | 53.51 | 53.69 | 53.34 | 53.68 | 2,540,496 | +0.03(+0.05%) |
Dec 11, 2023 | 53.42 | 53.68 | 53.39 | 53.65 | 3,648,325 | +0.17(+0.31%) |
Dec 08, 2023 | 53.25 | 53.57 | 53.22 | 53.48 | 2,064,333 | +0.05(+0.09%) |
Dec 07, 2023 | 53.34 | 53.52 | 53.13 | 53.43 | 2,950,565 | +0.25(+0.46%) |
Dec 06, 2023 | 53.56 | 53.65 | 53.18 | 53.19 | 1,991,300 | +0.09(+0.17%) |
Dec 05, 2023 | 53.10 | 53.25 | 52.97 | 53.10 | 2,554,740 | -0.21(-0.39%) |
Dec 04, 2023 | 53.25 | 53.48 | 53.15 | 53.31 | 2,926,448 | -0.45(-0.84%) |