Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 59.99 | 60.09 | 58.96 | 59.15 | 14,248,825 | -0.89(-1.48%) |
Apr 29, 2024 | 59.97 | 60.18 | 59.73 | 60.03 | 9,821,819 | +0.08(+0.13%) |
Apr 26, 2024 | 59.90 | 60.18 | 59.79 | 59.95 | 11,083,388 | -0.05(-0.08%) |
Apr 25, 2024 | 59.84 | 60.32 | 59.63 | 60.00 | 21,329,178 | +0.34(+0.57%) |
Apr 24, 2024 | 58.77 | 59.83 | 58.61 | 59.66 | 18,590,612 | +0.78(+1.32%) |
Apr 23, 2024 | 60.04 | 60.14 | 58.35 | 58.89 | 18,016,228 | -1.05(-1.75%) |
Apr 22, 2024 | 59.35 | 60.19 | 58.84 | 59.93 | 14,975,380 | +0.61(+1.02%) |
Apr 19, 2024 | 59.25 | 59.46 | 58.77 | 59.33 | 14,214,721 | +0.27(+0.46%) |
Apr 18, 2024 | 59.62 | 59.73 | 59.02 | 59.06 | 12,102,412 | -0.39(-0.65%) |
Apr 17, 2024 | 59.94 | 60.22 | 59.37 | 59.44 | 15,382,030 | -0.19(-0.32%) |
Apr 16, 2024 | 59.82 | 60.08 | 59.57 | 59.63 | 14,772,808 | -0.09(-0.15%) |
Apr 15, 2024 | 60.30 | 60.49 | 59.70 | 59.72 | 10,591,075 | -0.21(-0.35%) |
Apr 12, 2024 | 59.79 | 60.51 | 59.74 | 59.93 | 12,323,086 | +0.05(+0.08%) |
Apr 11, 2024 | 60.54 | 60.68 | 59.86 | 59.88 | 11,024,383 | -0.53(-0.87%) |
Apr 10, 2024 | 59.41 | 60.55 | 59.20 | 60.41 | 15,148,300 | +0.83(+1.39%) |
Apr 09, 2024 | 59.66 | 59.76 | 59.10 | 59.58 | 10,049,708 | +0.01(+0.02%) |
Apr 08, 2024 | 59.39 | 59.83 | 59.22 | 59.57 | 11,108,137 | -0.07(-0.12%) |
Apr 05, 2024 | 59.35 | 59.83 | 59.29 | 59.64 | 10,371,624 | +0.35(+0.59%) |
Apr 04, 2024 | 59.34 | 59.60 | 59.09 | 59.30 | 14,481,760 | +0.07(+0.12%) |
Apr 03, 2024 | 59.18 | 59.30 | 58.74 | 59.23 | 14,651,581 | +0.27(+0.46%) |
Apr 02, 2024 | 59.69 | 59.89 | 58.68 | 58.96 | 19,576,132 | -0.84(-1.40%) |
Apr 01, 2024 | 60.10 | 60.55 | 59.72 | 59.79 | 13,882,729 | -0.17(-0.28%) |
Mar 28, 2024 | 60.45 | 60.56 | 59.95 | 59.96 | 17,618,672 | -0.55(-0.91%) |
Mar 27, 2024 | 60.66 | 60.82 | 60.17 | 60.51 | 14,412,512 | +0.21(+0.35%) |
Mar 26, 2024 | 60.25 | 60.62 | 60.02 | 60.30 | 13,784,228 | -0.06(-0.10%) |
Mar 25, 2024 | 60.66 | 60.78 | 60.15 | 60.36 | 14,234,566 | -0.30(-0.49%) |
Mar 22, 2024 | 61.11 | 61.31 | 60.64 | 60.66 | 14,077,982 | -0.58(-0.94%) |
Mar 21, 2024 | 61.07 | 61.44 | 60.84 | 61.24 | 14,323,131 | +0.20(+0.33%) |
Mar 20, 2024 | 60.63 | 61.07 | 60.53 | 61.04 | 12,046,718 | +0.38(+0.62%) |
Mar 19, 2024 | 60.76 | 60.86 | 60.39 | 60.66 | 12,395,939 | +0.01(+0.02%) |
Mar 18, 2024 | 60.48 | 60.69 | 60.18 | 60.65 | 17,009,098 | +0.18(+0.30%) |
Mar 15, 2024 | 60.47 | 60.94 | 60.25 | 60.47 | 51,122,252 | -0.34(-0.56%) |
Mar 14, 2024 | 61.07 | 61.23 | 60.39 | 60.81 | 16,640,189 | -0.05(-0.09%) |
Mar 13, 2024 | 60.84 | 61.04 | 60.47 | 60.86 | 16,039,798 | -0.13(-0.21%) |
Mar 12, 2024 | 60.53 | 61.15 | 60.23 | 60.99 | 16,720,841 | +0.74(+1.24%) |
Mar 11, 2024 | 59.69 | 60.30 | 59.46 | 60.25 | 14,248,539 | +0.54(+0.90%) |
Mar 08, 2024 | 59.59 | 59.87 | 59.32 | 59.71 | 12,226,998 | -0.24(-0.40%) |
Mar 07, 2024 | 60.58 | 60.65 | 59.93 | 59.95 | 16,299,184 | -0.21(-0.35%) |
Mar 06, 2024 | 59.71 | 60.21 | 59.63 | 60.16 | 12,765,485 | +0.53(+0.88%) |
Mar 05, 2024 | 59.46 | 59.93 | 59.17 | 59.63 | 19,804,624 | +0.73(+1.25%) |
Mar 04, 2024 | 58.10 | 58.99 | 58.00 | 58.90 | 16,134,636 | +0.54(+0.92%) |
Mar 01, 2024 | 58.40 | 58.45 | 57.80 | 58.36 | 19,161,536 | +0.15(+0.26%) |
Feb 29, 2024 | 59.04 | 59.08 | 58.19 | 58.21 | 29,422,822 | -1.00(-1.69%) |
Feb 28, 2024 | 59.14 | 59.35 | 58.91 | 59.21 | 14,899,266 | +0.03(+0.05%) |
Feb 27, 2024 | 59.23 | 59.39 | 58.82 | 59.18 | 18,141,274 | -0.01(-0.02%) |
Feb 26, 2024 | 58.72 | 59.43 | 57.78 | 59.19 | 32,353,964 | -115.17(-66.05%) |
Feb 23, 2024 | 174.89 | 176.44 | 174.12 | 174.36 | 24,958,804 | +0.15(+0.09%) |
Feb 22, 2024 | 172.69 | 174.27 | 172.13 | 174.21 | 9,898,885 | +1.70(+0.98%) |
Feb 21, 2024 | 173.81 | 174.38 | 171.62 | 172.52 | 13,593,276 | -2.15(-1.23%) |
Feb 20, 2024 | 177.26 | 180.11 | 174.04 | 174.66 | 24,072,128 | +5.46(+3.23%) |
Feb 16, 2024 | 169.13 | 170.76 | 168.14 | 169.20 | 7,519,538 | +1.06(+0.63%) |
Feb 15, 2024 | 168.64 | 168.69 | 166.82 | 168.14 | 5,682,561 | +0.69(+0.41%) |
Feb 14, 2024 | 167.60 | 167.72 | 166.40 | 167.45 | 6,208,571 | -0.54(-0.32%) |
Feb 13, 2024 | 169.46 | 169.90 | 167.12 | 167.99 | 6,232,409 | -1.15(-0.68%) |
Feb 12, 2024 | 168.08 | 169.20 | 167.90 | 169.14 | 4,963,232 | +1.01(+0.60%) |
Feb 09, 2024 | 168.24 | 168.57 | 167.77 | 168.13 | 4,809,428 | -0.09(-0.05%) |
Feb 08, 2024 | 168.23 | 169.39 | 167.99 | 168.22 | 4,841,444 | -0.01(-0.01%) |
Feb 07, 2024 | 169.11 | 169.50 | 168.05 | 168.23 | 5,730,238 | -0.43(-0.25%) |
Feb 06, 2024 | 167.64 | 168.79 | 167.19 | 168.65 | 4,759,531 | +1.14(+0.68%) |
Feb 05, 2024 | 168.85 | 168.85 | 166.93 | 167.51 | 6,422,804 | -0.90(-0.54%) |
Feb 02, 2024 | 167.00 | 169.41 | 166.78 | 168.41 | 7,273,161 | +1.25(+0.75%) |