Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 71.89 | 72.80 | 71.75 | 72.78 | 3,739,179 | +1.33(+1.86%) |
May 30, 2024 | 71.19 | 71.67 | 71.16 | 71.45 | 4,123,122 | +0.00(+0.00%) |
May 29, 2024 | 71.94 | 71.95 | 71.28 | 71.45 | 3,074,818 | -0.29(-0.40%) |
May 28, 2024 | 71.36 | 71.82 | 71.04 | 71.74 | 3,078,940 | +0.92(+1.30%) |
May 24, 2024 | 70.92 | 71.15 | 70.65 | 70.82 | 2,352,149 | +0.45(+0.64%) |
May 23, 2024 | 71.07 | 71.36 | 70.16 | 70.37 | 3,029,031 | -0.12(-0.17%) |
May 22, 2024 | 70.90 | 70.90 | 70.19 | 70.49 | 3,504,147 | -0.91(-1.27%) |
May 21, 2024 | 71.54 | 71.85 | 71.31 | 71.40 | 2,870,518 | -0.19(-0.27%) |
May 20, 2024 | 71.64 | 71.86 | 71.47 | 71.59 | 3,816,726 | -0.33(-0.46%) |
May 17, 2024 | 71.40 | 71.99 | 71.26 | 71.92 | 4,790,550 | +0.18(+0.25%) |
May 16, 2024 | 72.19 | 72.33 | 71.72 | 71.74 | 5,038,082 | -0.87(-1.20%) |
May 15, 2024 | 72.56 | 72.81 | 71.65 | 72.61 | 4,769,338 | -0.75(-1.03%) |
May 14, 2024 | 73.18 | 73.38 | 72.69 | 73.36 | 3,358,916 | -0.11(-0.15%) |
May 13, 2024 | 73.59 | 73.90 | 73.22 | 73.47 | 3,528,490 | +0.08(+0.11%) |
May 10, 2024 | 73.45 | 73.56 | 73.19 | 73.39 | 4,493,211 | +0.53(+0.73%) |
May 09, 2024 | 72.26 | 72.93 | 72.26 | 72.86 | 4,212,740 | +0.91(+1.27%) |
May 08, 2024 | 71.62 | 72.06 | 71.39 | 71.95 | 3,167,928 | -0.34(-0.47%) |
May 07, 2024 | 72.75 | 72.87 | 72.17 | 72.29 | 3,285,646 | +0.19(+0.26%) |
May 06, 2024 | 72.11 | 72.45 | 71.94 | 72.10 | 3,634,730 | +0.41(+0.57%) |
May 03, 2024 | 71.83 | 71.89 | 71.27 | 71.69 | 4,449,154 | +0.26(+0.36%) |
May 02, 2024 | 71.44 | 72.04 | 71.30 | 71.43 | 5,183,117 | +1.15(+1.63%) |
May 01, 2024 | 70.73 | 70.88 | 69.92 | 70.28 | 5,004,103 | -0.70(-0.99%) |
Apr 30, 2024 | 72.24 | 72.28 | 70.94 | 70.99 | 4,317,309 | -1.45(-2.00%) |
Apr 29, 2024 | 72.36 | 72.62 | 72.03 | 72.43 | 3,325,286 | -0.15(-0.20%) |
Apr 26, 2024 | 72.48 | 72.70 | 72.00 | 72.58 | 3,916,775 | +0.00(+0.00%) |
Apr 25, 2024 | 72.22 | 72.81 | 71.85 | 72.58 | 4,230,123 | +0.14(+0.19%) |
Apr 24, 2024 | 72.39 | 72.52 | 71.91 | 72.44 | 4,607,087 | +0.36(+0.49%) |
Apr 23, 2024 | 71.68 | 72.19 | 71.48 | 72.09 | 3,270,437 | +0.38(+0.53%) |
Apr 22, 2024 | 71.31 | 72.10 | 70.89 | 71.71 | 3,668,967 | +0.32(+0.44%) |
Apr 19, 2024 | 70.07 | 71.41 | 69.99 | 71.39 | 5,620,747 | +1.03(+1.46%) |
Apr 18, 2024 | 70.64 | 70.88 | 70.11 | 70.36 | 3,931,541 | -0.11(-0.15%) |
Apr 17, 2024 | 70.54 | 71.05 | 69.96 | 70.47 | 4,085,934 | +0.08(+0.11%) |
Apr 16, 2024 | 70.87 | 71.11 | 70.18 | 70.39 | 5,127,830 | -0.87(-1.22%) |
Apr 15, 2024 | 71.84 | 72.03 | 70.99 | 71.26 | 7,346,765 | -0.50(-0.69%) |
Apr 12, 2024 | 72.76 | 73.25 | 71.60 | 71.76 | 7,455,418 | -0.22(-0.30%) |
Apr 11, 2024 | 72.37 | 72.40 | 71.01 | 71.98 | 5,043,785 | +0.01(+0.01%) |
Apr 10, 2024 | 71.62 | 71.98 | 71.24 | 71.97 | 4,710,600 | +0.80(+1.13%) |
Apr 09, 2024 | 71.82 | 72.04 | 71.06 | 71.17 | 4,707,667 | +0.02(+0.03%) |
Apr 08, 2024 | 70.73 | 71.35 | 70.52 | 71.15 | 5,144,288 | +0.52(+0.74%) |
Apr 05, 2024 | 69.83 | 70.74 | 69.18 | 70.62 | 5,015,670 | +1.03(+1.48%) |
Apr 04, 2024 | 69.83 | 70.01 | 69.33 | 69.59 | 5,428,022 | +0.16(+0.23%) |
Apr 03, 2024 | 68.79 | 69.46 | 68.62 | 69.43 | 6,272,558 | +0.33(+0.47%) |
Apr 02, 2024 | 67.99 | 69.12 | 67.89 | 69.11 | 8,124,632 | +1.82(+2.71%) |
Apr 01, 2024 | 66.41 | 67.37 | 65.97 | 67.28 | 3,133,779 | +0.87(+1.31%) |
Mar 28, 2024 | 66.23 | 66.61 | 66.59 | 66.41 | 2,903,521 | +0.28(+0.42%) |
Mar 27, 2024 | 65.77 | 66.18 | 65.67 | 66.13 | 2,840,428 | +0.00(+0.00%) |
Mar 26, 2024 | 67.14 | 67.15 | 66.13 | 66.13 | 3,713,736 | -0.65(-0.98%) |
Mar 25, 2024 | 66.58 | 67.08 | 66.58 | 66.79 | 2,946,047 | +0.50(+0.75%) |
Mar 22, 2024 | 66.34 | 66.35 | 65.97 | 66.29 | 2,990,756 | +0.07(+0.10%) |
Mar 21, 2024 | 66.62 | 66.77 | 66.21 | 66.22 | 4,076,629 | -0.08(-0.12%) |
Mar 20, 2024 | 65.58 | 66.43 | 65.48 | 66.30 | 3,941,122 | +0.46(+0.69%) |
Mar 19, 2024 | 65.66 | 66.11 | 65.63 | 65.85 | 2,802,629 | +0.33(+0.50%) |
Mar 18, 2024 | 65.44 | 65.66 | 64.93 | 65.52 | 3,750,987 | +0.28(+0.43%) |
Mar 15, 2024 | 65.06 | 65.37 | 64.83 | 65.24 | 4,256,857 | +0.08(+0.12%) |
Mar 14, 2024 | 64.91 | 65.16 | 64.42 | 65.16 | 4,650,224 | +0.07(+0.11%) |
Mar 13, 2024 | 64.39 | 65.15 | 64.37 | 65.09 | 4,689,871 | +1.19(+1.86%) |
Mar 12, 2024 | 64.03 | 64.31 | 63.75 | 63.90 | 3,411,019 | +0.22(+0.34%) |
Mar 11, 2024 | 63.41 | 63.75 | 63.12 | 63.69 | 3,249,979 | -0.03(-0.05%) |
Mar 08, 2024 | 63.96 | 64.03 | 63.45 | 63.72 | 2,221,097 | +0.07(+0.11%) |
Mar 07, 2024 | 63.33 | 63.80 | 63.21 | 63.65 | 4,254,484 | +0.40(+0.63%) |
Mar 06, 2024 | 63.58 | 63.72 | 63.17 | 63.25 | 4,207,618 | +0.97(+1.56%) |
Mar 05, 2024 | 62.18 | 62.68 | 62.10 | 62.28 | 3,812,712 | +0.02(+0.03%) |
Mar 04, 2024 | 62.96 | 63.08 | 62.25 | 62.26 | 3,223,973 | -0.70(-1.12%) |
Mar 01, 2024 | 62.80 | 63.30 | 62.60 | 62.96 | 4,864,010 | +0.72(+1.16%) |
Feb 29, 2024 | 62.49 | 62.75 | 62.10 | 62.24 | 2,942,375 | +0.25(+0.40%) |
Feb 28, 2024 | 62.62 | 62.86 | 61.96 | 61.99 | 4,134,454 | -0.81(-1.29%) |
Feb 27, 2024 | 63.06 | 63.22 | 62.74 | 62.80 | 3,255,580 | +0.02(+0.03%) |
Feb 26, 2024 | 62.60 | 62.92 | 62.43 | 62.79 | 6,164,955 | -0.54(-0.86%) |
Feb 23, 2024 | 63.24 | 63.44 | 62.79 | 63.33 | 3,206,485 | -0.20(-0.31%) |
Feb 22, 2024 | 63.74 | 63.86 | 63.21 | 63.53 | 5,220,940 | -0.25(-0.39%) |
Feb 21, 2024 | 63.16 | 63.79 | 63.00 | 63.78 | 6,811,078 | +0.75(+1.19%) |
Feb 20, 2024 | 63.34 | 63.34 | 62.71 | 63.02 | 7,450,253 | +0.05(+0.08%) |
Feb 16, 2024 | 63.00 | 63.31 | 62.85 | 62.97 | 4,015,603 | -0.01(-0.02%) |
Feb 15, 2024 | 61.48 | 63.03 | 61.46 | 62.98 | 5,548,783 | +0.83(+1.34%) |
Feb 14, 2024 | 62.43 | 62.69 | 62.01 | 62.15 | 3,855,147 | +0.01(+0.02%) |
Feb 13, 2024 | 62.83 | 62.91 | 61.86 | 62.14 | 4,804,611 | -0.72(-1.14%) |
Feb 12, 2024 | 62.68 | 62.96 | 62.37 | 62.86 | 4,316,058 | +0.40(+0.64%) |
Feb 09, 2024 | 62.59 | 62.88 | 62.29 | 62.46 | 3,694,952 | +0.18(+0.28%) |
Feb 08, 2024 | 61.98 | 62.45 | 61.95 | 62.28 | 4,817,272 | +0.00(+0.00%) |
Feb 07, 2024 | 62.02 | 62.34 | 61.63 | 62.28 | 4,671,379 | -0.09(-0.14%) |
Feb 06, 2024 | 61.85 | 62.68 | 61.81 | 62.37 | 5,307,847 | +0.66(+1.06%) |
Feb 05, 2024 | 61.73 | 61.89 | 61.30 | 61.71 | 4,517,226 | -0.31(-0.51%) |
Feb 02, 2024 | 62.47 | 62.58 | 61.74 | 62.03 | 5,661,831 | -0.76(-1.22%) |
Feb 01, 2024 | 62.96 | 63.67 | 62.55 | 62.79 | 11,175,455 | +1.15(+1.86%) |
Jan 31, 2024 | 62.29 | 62.47 | 61.54 | 61.64 | 6,913,451 | -0.96(-1.53%) |
Jan 30, 2024 | 61.97 | 62.76 | 61.73 | 62.60 | 4,522,111 | +0.47(+0.76%) |
Jan 29, 2024 | 61.95 | 62.13 | 61.45 | 62.13 | 4,755,929 | +0.24(+0.38%) |
Jan 26, 2024 | 61.44 | 61.96 | 61.21 | 61.90 | 5,457,968 | +0.67(+1.09%) |
Jan 25, 2024 | 60.57 | 61.25 | 60.16 | 61.23 | 5,906,425 | +1.01(+1.68%) |
Jan 24, 2024 | 60.19 | 60.46 | 60.03 | 60.22 | 5,491,536 | +0.30(+0.51%) |
Jan 23, 2024 | 59.55 | 59.94 | 59.52 | 59.92 | 4,053,338 | -0.03(-0.05%) |
Jan 22, 2024 | 59.47 | 60.06 | 59.22 | 59.95 | 4,955,753 | +0.07(+0.11%) |
Jan 19, 2024 | 60.05 | 60.06 | 59.53 | 59.88 | 3,964,249 | -0.24(-0.39%) |
Jan 18, 2024 | 59.98 | 60.15 | 59.53 | 60.12 | 6,124,437 | +0.30(+0.51%) |
Jan 17, 2024 | 59.42 | 59.86 | 59.12 | 59.81 | 5,873,539 | -0.71(-1.17%) |
Jan 16, 2024 | 61.65 | 61.81 | 60.51 | 60.52 | 6,060,518 | -2.00(-3.20%) |
Jan 12, 2024 | 62.81 | 62.97 | 62.22 | 62.52 | 4,513,599 | +0.59(+0.95%) |
Jan 11, 2024 | 62.50 | 62.51 | 61.50 | 61.93 | 7,001,480 | +0.13(+0.21%) |
Jan 10, 2024 | 62.42 | 62.48 | 61.63 | 61.80 | 5,649,642 | -0.81(-1.30%) |
Jan 09, 2024 | 63.14 | 63.19 | 62.52 | 62.61 | 4,870,721 | -0.71(-1.11%) |
Jan 08, 2024 | 63.60 | 63.60 | 62.88 | 63.32 | 8,673,706 | -1.09(-1.69%) |
Jan 05, 2024 | 65.26 | 65.43 | 64.26 | 64.41 | 6,574,275 | -0.62(-0.95%) |
Jan 04, 2024 | 65.97 | 66.29 | 64.98 | 65.02 | 3,490,137 | -0.56(-0.85%) |
Jan 03, 2024 | 64.76 | 65.74 | 64.61 | 65.58 | 4,479,230 | +1.00(+1.55%) |
Jan 02, 2024 | 64.53 | 65.08 | 64.35 | 64.58 | 5,035,366 | +0.11(+0.17%) |
Dec 29, 2023 | 64.76 | 64.79 | 64.34 | 64.48 | 3,103,910 | +0.34(+0.53%) |
Dec 28, 2023 | 64.71 | 64.87 | 64.13 | 64.13 | 3,293,793 | -0.67(-1.03%) |
Dec 27, 2023 | 64.87 | 65.02 | 64.63 | 64.80 | 3,472,738 | +0.02(+0.03%) |
Dec 26, 2023 | 64.59 | 65.02 | 64.52 | 64.78 | 2,704,381 | +0.29(+0.46%) |
Dec 22, 2023 | 64.69 | 64.87 | 64.32 | 64.49 | 3,558,875 | +0.16(+0.24%) |
Dec 21, 2023 | 64.25 | 64.63 | 63.99 | 64.33 | 9,181,816 | +0.58(+0.91%) |
Dec 20, 2023 | 64.69 | 65.02 | 63.75 | 63.75 | 7,353,842 | -0.43(-0.67%) |
Dec 19, 2023 | 64.05 | 64.27 | 63.84 | 64.18 | 4,970,467 | +0.77(+1.22%) |
Dec 18, 2023 | 63.88 | 64.05 | 63.38 | 63.41 | 4,687,424 | +0.62(+0.98%) |
Dec 15, 2023 | 63.40 | 63.53 | 62.76 | 62.79 | 6,157,053 | -1.38(-2.15%) |
Dec 14, 2023 | 63.75 | 64.29 | 63.59 | 64.17 | 7,066,182 | +1.24(+1.98%) |
Dec 13, 2023 | 62.34 | 62.94 | 61.81 | 62.93 | 5,733,382 | +0.51(+0.82%) |
Dec 12, 2023 | 62.44 | 62.67 | 62.14 | 62.42 | 5,529,017 | -0.18(-0.28%) |
Dec 11, 2023 | 62.84 | 63.19 | 62.51 | 62.59 | 4,703,478 | -0.25(-0.41%) |
Dec 08, 2023 | 62.30 | 62.98 | 62.25 | 62.85 | 5,951,318 | +0.85(+1.38%) |
Dec 07, 2023 | 62.11 | 62.37 | 61.78 | 62.00 | 5,438,662 | +0.22(+0.35%) |
Dec 06, 2023 | 62.82 | 62.85 | 61.76 | 61.78 | 6,597,508 | -1.09(-1.73%) |
Dec 05, 2023 | 63.38 | 63.60 | 62.85 | 62.87 | 6,654,255 | -0.72(-1.12%) |
Dec 04, 2023 | 63.55 | 63.91 | 63.31 | 63.58 | 6,315,240 | -0.53(-0.83%) |