Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 64.17 | 64.34 | 62.69 | 63.15 | 6,683,890 | -1.12(-1.74%) |
Jun 17, 2024 | 64.75 | 64.94 | 64.00 | 64.27 | 5,915,695 | -0.79(-1.21%) |
Jun 14, 2024 | 62.75 | 65.62 | 62.71 | 65.06 | 9,793,607 | +2.27(+3.62%) |
Jun 13, 2024 | 63.28 | 63.39 | 62.73 | 62.79 | 6,581,694 | -0.77(-1.21%) |
Jun 12, 2024 | 64.21 | 64.43 | 63.09 | 63.56 | 5,917,367 | -0.54(-0.85%) |
Jun 11, 2024 | 63.87 | 64.11 | 63.47 | 64.10 | 4,705,192 | -0.36(-0.55%) |
Jun 10, 2024 | 63.78 | 64.49 | 63.26 | 64.46 | 11,735,641 | +0.54(+0.85%) |
Jun 07, 2024 | 63.05 | 64.13 | 62.79 | 63.92 | 7,503,615 | +0.84(+1.33%) |
Jun 06, 2024 | 63.03 | 63.51 | 62.73 | 63.08 | 6,162,024 | -0.03(-0.05%) |
Jun 05, 2024 | 63.40 | 63.64 | 62.54 | 63.11 | 6,220,419 | -0.28(-0.44%) |
Jun 04, 2024 | 62.77 | 63.82 | 62.43 | 63.38 | 6,673,806 | +0.72(+1.15%) |
Jun 03, 2024 | 63.52 | 64.10 | 62.41 | 62.66 | 8,665,503 | -0.83(-1.31%) |
May 31, 2024 | 61.96 | 63.52 | 61.32 | 63.49 | 14,696,799 | +0.19(+0.30%) |
May 30, 2024 | 62.71 | 63.56 | 62.31 | 63.30 | 7,210,147 | +0.57(+0.91%) |
May 29, 2024 | 62.73 | 63.14 | 62.34 | 62.73 | 5,678,188 | -0.43(-0.69%) |
May 28, 2024 | 64.52 | 64.76 | 62.97 | 63.17 | 5,661,906 | -1.72(-2.65%) |
May 24, 2024 | 65.58 | 65.63 | 64.42 | 64.88 | 6,044,289 | -0.48(-0.74%) |
May 23, 2024 | 66.74 | 66.81 | 65.21 | 65.37 | 5,693,123 | -1.61(-2.40%) |
May 22, 2024 | 66.37 | 67.07 | 66.15 | 66.98 | 6,302,485 | +0.50(+0.76%) |
May 21, 2024 | 66.98 | 67.08 | 66.03 | 66.47 | 5,770,990 | -0.60(-0.90%) |
May 20, 2024 | 66.90 | 67.21 | 66.56 | 67.08 | 4,777,759 | +0.18(+0.27%) |
May 17, 2024 | 67.00 | 67.00 | 66.40 | 66.90 | 3,623,003 | -0.14(-0.21%) |
May 16, 2024 | 66.20 | 67.15 | 66.04 | 67.04 | 4,889,765 | +0.84(+1.27%) |
May 15, 2024 | 67.11 | 67.16 | 66.16 | 66.20 | 7,624,328 | -0.63(-0.95%) |
May 14, 2024 | 67.18 | 67.54 | 66.23 | 66.83 | 4,409,656 | +0.11(+0.16%) |
May 13, 2024 | 65.35 | 66.77 | 65.33 | 66.72 | 6,819,012 | +1.56(+2.40%) |
May 10, 2024 | 63.94 | 65.40 | 63.89 | 65.16 | 8,840,323 | +1.36(+2.14%) |
May 09, 2024 | 64.39 | 64.43 | 63.74 | 63.80 | 6,118,247 | -0.34(-0.52%) |
May 08, 2024 | 64.78 | 64.82 | 63.98 | 64.13 | 5,212,797 | -0.53(-0.82%) |
May 07, 2024 | 64.64 | 65.34 | 64.37 | 64.67 | 7,407,671 | -0.08(-0.12%) |
May 06, 2024 | 64.00 | 64.77 | 63.56 | 64.75 | 7,275,075 | +0.75(+1.17%) |
May 03, 2024 | 64.72 | 64.74 | 63.55 | 64.00 | 7,918,675 | -0.54(-0.84%) |
May 02, 2024 | 64.95 | 65.00 | 64.10 | 64.54 | 5,639,596 | -0.15(-0.23%) |
May 01, 2024 | 64.53 | 65.09 | 64.18 | 64.69 | 7,320,596 | +0.28(+0.43%) |
Apr 30, 2024 | 64.83 | 64.84 | 64.03 | 64.41 | 7,527,804 | -0.73(-1.12%) |
Apr 29, 2024 | 64.51 | 66.10 | 64.41 | 65.14 | 7,934,742 | +0.51(+0.79%) |
Apr 26, 2024 | 64.71 | 65.55 | 63.85 | 64.63 | 12,534,284 | +0.15(+0.23%) |
Apr 25, 2024 | 66.65 | 67.08 | 64.30 | 64.48 | 15,353,181 | -1.79(-2.70%) |
Apr 24, 2024 | 65.77 | 66.37 | 65.56 | 66.27 | 8,595,146 | +0.05(+0.07%) |
Apr 23, 2024 | 66.28 | 66.86 | 66.18 | 66.22 | 5,304,644 | +0.08(+0.12%) |
Apr 22, 2024 | 66.12 | 66.75 | 65.93 | 66.14 | 5,691,207 | +0.19(+0.28%) |
Apr 19, 2024 | 65.45 | 66.02 | 65.36 | 65.95 | 10,787,690 | +0.59(+0.91%) |
Apr 18, 2024 | 66.20 | 66.21 | 65.10 | 65.36 | 6,520,561 | -0.76(-1.15%) |
Apr 17, 2024 | 66.53 | 66.73 | 66.08 | 66.12 | 5,352,540 | -0.38(-0.56%) |
Apr 16, 2024 | 66.98 | 67.07 | 66.37 | 66.49 | 5,035,981 | -0.43(-0.65%) |
Apr 15, 2024 | 67.44 | 67.63 | 66.88 | 66.93 | 7,809,045 | -0.32(-0.47%) |
Apr 12, 2024 | 67.69 | 67.79 | 66.80 | 67.25 | 5,761,560 | -0.57(-0.84%) |
Apr 11, 2024 | 67.63 | 68.19 | 67.48 | 67.82 | 6,145,849 | +0.52(+0.78%) |
Apr 10, 2024 | 68.91 | 68.91 | 67.24 | 67.29 | 8,080,794 | -1.80(-2.60%) |
Apr 09, 2024 | 68.32 | 69.10 | 68.27 | 69.09 | 6,000,877 | +0.51(+0.75%) |
Apr 08, 2024 | 68.21 | 68.71 | 68.21 | 68.58 | 4,645,361 | -0.16(-0.23%) |
Apr 05, 2024 | 68.85 | 69.16 | 67.71 | 68.74 | 6,680,476 | +0.03(+0.04%) |
Apr 04, 2024 | 70.38 | 70.53 | 68.55 | 68.71 | 7,430,589 | -1.32(-1.89%) |
Apr 03, 2024 | 71.13 | 71.30 | 69.84 | 70.03 | 5,207,658 | -1.19(-1.66%) |
Apr 02, 2024 | 71.94 | 71.97 | 71.03 | 71.22 | 6,213,748 | -0.78(-1.08%) |
Apr 01, 2024 | 72.33 | 72.33 | 71.50 | 72.00 | 3,841,829 | -0.37(-0.51%) |
Mar 28, 2024 | 72.36 | 72.98 | 72.31 | 72.36 | 8,472,364 | +0.24(+0.33%) |
Mar 27, 2024 | 72.04 | 72.17 | 71.67 | 72.13 | 7,842,563 | +0.59(+0.83%) |
Mar 26, 2024 | 71.44 | 71.78 | 71.24 | 71.53 | 5,428,591 | -0.17(-0.23%) |
Mar 25, 2024 | 71.62 | 71.96 | 71.33 | 71.70 | 5,611,832 | -0.03(-0.04%) |
Mar 22, 2024 | 72.22 | 72.34 | 71.68 | 71.73 | 7,825,429 | -0.47(-0.66%) |
Mar 21, 2024 | 73.00 | 73.38 | 72.15 | 72.20 | 5,914,486 | -0.88(-1.20%) |
Mar 20, 2024 | 72.38 | 73.08 | 71.92 | 73.08 | 7,401,002 | +0.56(+0.78%) |
Mar 19, 2024 | 72.45 | 72.88 | 72.30 | 72.52 | 9,320,696 | +0.15(+0.20%) |
Mar 18, 2024 | 72.80 | 73.27 | 72.32 | 72.37 | 7,023,771 | -0.42(-0.58%) |
Mar 15, 2024 | 73.35 | 73.76 | 72.40 | 72.80 | 14,135,017 | -0.51(-0.70%) |
Mar 14, 2024 | 73.81 | 74.11 | 72.93 | 73.31 | 8,502,008 | -0.95(-1.28%) |
Mar 13, 2024 | 73.82 | 74.49 | 73.30 | 74.26 | 6,138,063 | +0.84(+1.15%) |
Mar 12, 2024 | 73.58 | 73.67 | 72.61 | 73.42 | 7,215,426 | -0.23(-0.32%) |
Mar 11, 2024 | 73.22 | 74.52 | 73.17 | 73.65 | 7,562,000 | +0.20(+0.27%) |
Mar 08, 2024 | 72.32 | 73.77 | 72.03 | 73.46 | 9,734,464 | +1.43(+1.98%) |
Mar 07, 2024 | 71.36 | 72.44 | 71.07 | 72.03 | 10,126,436 | +1.01(+1.42%) |
Mar 06, 2024 | 71.27 | 71.70 | 70.91 | 71.02 | 6,308,373 | -0.35(-0.49%) |
Mar 05, 2024 | 70.80 | 71.39 | 70.50 | 71.37 | 6,564,389 | +0.72(+1.02%) |
Mar 04, 2024 | 70.79 | 70.99 | 70.37 | 70.65 | 5,880,061 | -0.06(-0.08%) |
Mar 01, 2024 | 70.68 | 71.05 | 70.45 | 70.71 | 5,523,429 | +0.21(+0.29%) |
Feb 29, 2024 | 71.11 | 71.30 | 70.33 | 70.50 | 8,777,487 | -0.59(-0.83%) |
Feb 28, 2024 | 71.56 | 71.63 | 71.00 | 71.09 | 4,339,094 | -0.31(-0.44%) |
Feb 27, 2024 | 71.24 | 71.52 | 71.02 | 71.40 | 6,227,985 | +0.07(+0.10%) |
Feb 26, 2024 | 71.87 | 72.25 | 71.23 | 71.34 | 5,294,709 | -0.59(-0.82%) |
Feb 23, 2024 | 71.63 | 72.60 | 71.38 | 71.92 | 5,699,655 | +0.75(+1.06%) |
Feb 22, 2024 | 70.66 | 71.27 | 70.24 | 71.17 | 7,489,301 | -0.41(-0.57%) |
Feb 21, 2024 | 70.91 | 71.67 | 70.91 | 71.58 | 6,374,367 | +1.13(+1.61%) |
Feb 20, 2024 | 70.01 | 71.12 | 69.87 | 70.45 | 8,052,107 | +0.45(+0.64%) |
Feb 16, 2024 | 71.38 | 71.47 | 69.79 | 70.00 | 13,149,366 | -1.75(-2.44%) |
Feb 15, 2024 | 71.42 | 71.94 | 71.20 | 71.75 | 5,606,033 | +0.32(+0.45%) |
Feb 14, 2024 | 71.49 | 72.20 | 71.22 | 71.42 | 7,656,515 | -0.48(-0.67%) |
Feb 13, 2024 | 73.04 | 73.12 | 71.36 | 71.90 | 8,753,392 | -0.90(-1.24%) |
Feb 12, 2024 | 71.79 | 73.48 | 71.49 | 72.80 | 7,776,732 | +0.76(+1.06%) |
Feb 09, 2024 | 72.19 | 72.48 | 71.20 | 72.04 | 10,960,830 | -0.13(-0.18%) |
Feb 08, 2024 | 72.75 | 72.94 | 71.41 | 72.17 | 9,184,970 | -0.61(-0.83%) |
Feb 07, 2024 | 74.52 | 74.76 | 72.30 | 72.77 | 12,730,296 | -3.23(-4.25%) |
Feb 06, 2024 | 75.17 | 76.15 | 75.01 | 76.00 | 8,301,235 | +0.99(+1.32%) |
Feb 05, 2024 | 74.95 | 75.34 | 74.33 | 75.01 | 6,841,272 | -0.24(-0.32%) |
Feb 02, 2024 | 75.89 | 76.26 | 75.21 | 75.26 | 7,760,602 | -1.17(-1.54%) |
Feb 01, 2024 | 76.27 | 76.84 | 75.69 | 76.43 | 7,871,734 | -0.10(-0.13%) |
Jan 31, 2024 | 77.05 | 77.28 | 76.28 | 76.53 | 7,809,508 | -0.35(-0.46%) |
Jan 30, 2024 | 77.06 | 77.15 | 76.24 | 76.88 | 8,285,242 | -0.44(-0.57%) |
Jan 29, 2024 | 77.89 | 78.23 | 77.16 | 77.32 | 6,734,100 | -0.44(-0.57%) |
Jan 26, 2024 | 78.45 | 78.73 | 77.64 | 77.76 | 5,605,474 | -0.69(-0.88%) |
Jan 25, 2024 | 78.31 | 79.27 | 77.79 | 78.45 | 8,524,397 | +0.68(+0.88%) |
Jan 24, 2024 | 77.80 | 78.13 | 76.74 | 77.77 | 7,733,756 | +0.05(+0.06%) |
Jan 23, 2024 | 76.80 | 78.11 | 76.66 | 77.72 | 8,029,608 | +1.03(+1.34%) |
Jan 22, 2024 | 78.72 | 78.96 | 75.66 | 76.69 | 20,837,808 | -8.66(-10.15%) |
Jan 19, 2024 | 84.47 | 85.92 | 84.20 | 85.36 | 6,545,524 | +0.87(+1.03%) |
Jan 18, 2024 | 83.86 | 84.63 | 83.44 | 84.49 | 6,402,140 | -0.08(-0.09%) |
Jan 17, 2024 | 83.93 | 84.66 | 83.68 | 84.57 | 5,940,559 | +0.48(+0.57%) |
Jan 16, 2024 | 83.95 | 84.18 | 83.42 | 84.09 | 5,255,245 | -0.38(-0.45%) |
Jan 12, 2024 | 83.98 | 84.53 | 83.74 | 84.47 | 6,017,349 | +0.97(+1.16%) |
Jan 11, 2024 | 82.45 | 83.58 | 82.18 | 83.50 | 5,994,693 | +0.87(+1.05%) |
Jan 10, 2024 | 82.04 | 83.06 | 81.52 | 82.63 | 8,570,247 | -1.53(-1.81%) |
Jan 09, 2024 | 81.67 | 84.38 | 81.34 | 84.16 | 7,773,641 | +2.02(+2.46%) |
Jan 08, 2024 | 81.03 | 82.21 | 80.67 | 82.13 | 8,836,484 | +0.67(+0.82%) |
Jan 05, 2024 | 82.43 | 82.65 | 81.40 | 81.47 | 7,535,941 | -1.14(-1.39%) |
Jan 04, 2024 | 81.94 | 83.07 | 81.59 | 82.61 | 6,013,047 | +0.98(+1.20%) |
Jan 03, 2024 | 81.80 | 82.35 | 81.13 | 81.63 | 7,490,965 | +0.23(+0.29%) |
Jan 02, 2024 | 79.12 | 81.90 | 79.08 | 81.40 | 7,583,989 | +2.18(+2.75%) |
Dec 29, 2023 | 79.28 | 79.50 | 78.90 | 79.22 | 3,671,070 | -0.13(-0.16%) |
Dec 28, 2023 | 78.74 | 79.46 | 78.60 | 79.34 | 3,633,538 | +0.75(+0.96%) |
Dec 27, 2023 | 78.34 | 78.96 | 77.97 | 78.59 | 3,622,254 | +0.41(+0.53%) |
Dec 26, 2023 | 77.96 | 78.28 | 77.63 | 78.18 | 2,718,620 | +0.28(+0.36%) |
Dec 22, 2023 | 77.44 | 78.23 | 77.41 | 77.90 | 4,202,752 | +0.71(+0.92%) |
Dec 21, 2023 | 77.08 | 77.66 | 76.78 | 77.18 | 3,877,649 | +0.33(+0.43%) |
Dec 20, 2023 | 77.90 | 77.90 | 76.84 | 76.85 | 5,335,535 | -0.88(-1.13%) |
Dec 19, 2023 | 77.82 | 78.24 | 77.47 | 77.73 | 7,626,107 | -0.01(-0.01%) |
Dec 18, 2023 | 78.85 | 78.85 | 77.67 | 77.74 | 5,031,516 | -0.81(-1.03%) |
Dec 15, 2023 | 79.55 | 80.49 | 78.33 | 78.55 | 20,817,354 | -1.42(-1.77%) |
Dec 14, 2023 | 80.58 | 80.64 | 79.28 | 79.97 | 8,724,136 | -0.55(-0.68%) |
Dec 13, 2023 | 78.78 | 80.55 | 78.39 | 80.52 | 10,266,269 | +2.20(+2.81%) |
Dec 12, 2023 | 78.28 | 78.66 | 77.58 | 78.32 | 6,313,679 | +0.71(+0.91%) |
Dec 11, 2023 | 77.16 | 78.34 | 77.00 | 77.61 | 8,450,653 | +1.04(+1.35%) |
Dec 08, 2023 | 75.69 | 76.79 | 75.53 | 76.57 | 6,778,854 | +0.94(+1.24%) |
Dec 07, 2023 | 77.12 | 77.34 | 75.44 | 75.63 | 8,747,196 | -1.27(-1.65%) |
Dec 06, 2023 | 76.80 | 77.70 | 76.59 | 76.90 | 5,928,841 | +0.33(+0.43%) |
Dec 05, 2023 | 75.94 | 76.82 | 75.44 | 76.57 | 6,477,474 | +0.66(+0.87%) |
Dec 04, 2023 | 74.90 | 76.04 | 74.77 | 75.91 | 8,456,396 | +0.67(+0.89%) |
Dec 01, 2023 | 74.40 | 75.26 | 73.84 | 75.25 | 5,573,000 | +1.02(+1.37%) |
Nov 30, 2023 | 73.05 | 74.36 | 72.98 | 74.23 | 10,766,202 | +1.33(+1.82%) |
Nov 29, 2023 | 72.53 | 73.11 | 72.37 | 72.90 | 5,254,406 | +0.70(+0.97%) |
Nov 28, 2023 | 72.48 | 72.63 | 71.89 | 72.20 | 7,008,685 | -0.40(-0.55%) |
Nov 27, 2023 | 72.78 | 72.97 | 72.21 | 72.60 | 4,697,488 | -0.45(-0.61%) |
Nov 24, 2023 | 73.54 | 73.60 | 72.70 | 73.05 | 1,992,739 | -0.31(-0.42%) |
Nov 22, 2023 | 72.67 | 73.39 | 72.58 | 73.36 | 4,560,307 | +0.98(+1.35%) |
Nov 21, 2023 | 73.65 | 73.79 | 72.23 | 72.38 | 5,282,590 | -1.27(-1.72%) |
Nov 20, 2023 | 72.90 | 73.74 | 72.75 | 73.65 | 7,236,261 | +0.53(+0.73%) |
Nov 17, 2023 | 72.57 | 73.17 | 72.26 | 73.11 | 8,126,144 | +0.90(+1.25%) |
Nov 16, 2023 | 73.19 | 73.79 | 71.70 | 72.21 | 7,038,554 | -0.50(-0.69%) |
Nov 15, 2023 | 71.93 | 73.12 | 71.82 | 72.72 | 7,328,972 | +0.31(+0.43%) |
Nov 14, 2023 | 72.99 | 73.38 | 72.24 | 72.41 | 5,710,707 | -0.20(-0.28%) |
Nov 13, 2023 | 73.04 | 73.31 | 72.23 | 72.61 | 4,893,995 | -0.96(-1.30%) |
Nov 10, 2023 | 73.12 | 73.68 | 72.55 | 73.57 | 6,136,756 | +0.91(+1.25%) |
Nov 09, 2023 | 75.13 | 75.30 | 72.41 | 72.66 | 9,161,987 | -2.83(-3.75%) |
Nov 08, 2023 | 75.09 | 75.83 | 72.77 | 75.49 | 13,520,624 | -2.63(-3.36%) |
Nov 07, 2023 | 78.56 | 78.83 | 77.83 | 78.11 | 7,846,730 | -0.51(-0.65%) |
Nov 06, 2023 | 79.14 | 79.44 | 78.24 | 78.63 | 6,968,741 | -0.44(-0.55%) |
Nov 03, 2023 | 79.46 | 80.03 | 78.99 | 79.06 | 7,368,165 | +0.35(+0.44%) |
Nov 02, 2023 | 77.34 | 78.79 | 77.17 | 78.72 | 6,362,213 | +1.01(+1.30%) |