Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 62.52 | 62.65 | 61.67 | 62.14 | 18,331,440 | -0.88(-1.40%) |
Sep 19, 2024 | 60.92 | 63.17 | 60.60 | 63.02 | 21,857,108 | +3.12(+5.21%) |
Sep 18, 2024 | 59.75 | 60.88 | 59.29 | 59.90 | 13,648,266 | +0.61(+1.03%) |
Sep 17, 2024 | 58.86 | 59.41 | 58.76 | 59.29 | 10,627,979 | +0.90(+1.54%) |
Sep 16, 2024 | 57.93 | 58.79 | 57.93 | 58.39 | 9,911,488 | +0.72(+1.25%) |
Sep 13, 2024 | 57.71 | 58.27 | 57.43 | 57.67 | 10,405,203 | +0.34(+0.59%) |
Sep 12, 2024 | 57.37 | 57.86 | 56.83 | 57.33 | 12,940,033 | +0.03(+0.05%) |
Sep 11, 2024 | 57.59 | 57.59 | 56.18 | 57.30 | 16,566,985 | -0.65(-1.12%) |
Sep 10, 2024 | 59.88 | 59.88 | 56.69 | 57.95 | 22,479,546 | -1.59(-2.67%) |
Sep 09, 2024 | 59.90 | 60.66 | 58.17 | 59.54 | 19,800,692 | +0.45(+0.76%) |
Sep 06, 2024 | 60.70 | 61.08 | 58.80 | 59.09 | 14,094,002 | -1.54(-2.54%) |
Sep 05, 2024 | 61.60 | 61.79 | 60.34 | 60.63 | 10,292,428 | -0.33(-0.54%) |
Sep 04, 2024 | 61.57 | 62.07 | 60.41 | 60.96 | 11,434,750 | -0.50(-0.81%) |
Sep 03, 2024 | 62.04 | 62.39 | 60.97 | 61.46 | 11,054,940 | -1.18(-1.88%) |
Aug 30, 2024 | 61.95 | 62.70 | 61.66 | 62.64 | 10,806,617 | +0.76(+1.23%) |
Aug 29, 2024 | 62.01 | 62.22 | 61.16 | 61.88 | 8,366,657 | +0.30(+0.49%) |
Aug 28, 2024 | 61.35 | 61.99 | 61.15 | 61.58 | 7,692,335 | -0.10(-0.16%) |
Aug 27, 2024 | 61.90 | 62.18 | 61.46 | 61.68 | 7,293,578 | -0.11(-0.18%) |
Aug 26, 2024 | 62.36 | 62.59 | 61.57 | 61.79 | 9,380,129 | -0.35(-0.56%) |
Aug 23, 2024 | 60.87 | 62.46 | 60.74 | 62.14 | 13,299,733 | +1.72(+2.85%) |
Aug 22, 2024 | 60.75 | 60.75 | 60.11 | 60.42 | 7,863,800 | -0.11(-0.18%) |
Aug 21, 2024 | 61.40 | 61.45 | 59.88 | 60.53 | 14,414,594 | -0.78(-1.27%) |
Aug 20, 2024 | 61.59 | 61.70 | 61.09 | 61.31 | 8,661,238 | -0.72(-1.16%) |
Aug 19, 2024 | 61.50 | 62.05 | 61.35 | 62.03 | 8,880,979 | +0.63(+1.03%) |
Aug 16, 2024 | 60.33 | 61.52 | 60.33 | 61.40 | 9,939,965 | +0.88(+1.45%) |
Aug 15, 2024 | 60.34 | 61.01 | 60.10 | 60.52 | 14,158,439 | +1.24(+2.09%) |
Aug 14, 2024 | 58.37 | 59.52 | 58.28 | 59.28 | 12,418,400 | +1.13(+1.94%) |
Aug 13, 2024 | 58.23 | 58.29 | 57.77 | 58.15 | 7,478,282 | +0.31(+0.54%) |
Aug 12, 2024 | 58.30 | 58.68 | 57.73 | 57.84 | 15,119,459 | +0.00(+0.00%) |
Aug 09, 2024 | 58.03 | 58.46 | 57.45 | 57.84 | 11,445,580 | -0.16(-0.28%) |
Aug 08, 2024 | 56.85 | 58.36 | 56.81 | 58.00 | 17,932,528 | +1.89(+3.37%) |
Aug 07, 2024 | 58.17 | 58.45 | 55.87 | 56.11 | 19,218,140 | -0.45(-0.80%) |
Aug 06, 2024 | 56.39 | 57.66 | 56.09 | 56.56 | 16,642,656 | +0.35(+0.62%) |
Aug 05, 2024 | 54.08 | 56.90 | 53.51 | 56.21 | 27,975,946 | -1.99(-3.42%) |
Aug 02, 2024 | 59.10 | 60.02 | 57.84 | 58.20 | 30,593,700 | -4.48(-7.14%) |
Aug 01, 2024 | 64.46 | 64.60 | 61.36 | 62.68 | 18,230,010 | -1.58(-2.47%) |
Jul 31, 2024 | 65.28 | 65.40 | 64.21 | 64.26 | 15,189,798 | -0.98(-1.50%) |
Jul 30, 2024 | 64.39 | 65.60 | 64.39 | 65.24 | 13,682,280 | +1.55(+2.44%) |
Jul 29, 2024 | 64.68 | 64.72 | 63.53 | 63.69 | 7,976,794 | -0.87(-1.35%) |
Jul 26, 2024 | 63.93 | 65.02 | 63.83 | 64.56 | 9,754,224 | +0.80(+1.26%) |
Jul 25, 2024 | 63.20 | 65.02 | 62.74 | 63.76 | 12,941,169 | +0.70(+1.12%) |
Jul 24, 2024 | 63.79 | 64.05 | 62.95 | 63.05 | 11,705,626 | -0.99(-1.55%) |
Jul 23, 2024 | 63.90 | 64.42 | 63.67 | 64.04 | 7,028,317 | +0.16(+0.25%) |
Jul 22, 2024 | 64.52 | 65.02 | 63.54 | 63.89 | 10,020,432 | -0.63(-0.98%) |
Jul 19, 2024 | 64.31 | 65.35 | 63.93 | 64.52 | 8,724,887 | +0.25(+0.39%) |
Jul 18, 2024 | 66.91 | 67.10 | 64.22 | 64.27 | 15,946,763 | -2.69(-4.02%) |
Jul 17, 2024 | 66.20 | 67.16 | 65.99 | 66.97 | 17,380,254 | +0.34(+0.51%) |
Jul 16, 2024 | 64.38 | 66.88 | 64.08 | 66.63 | 21,372,866 | +2.11(+3.27%) |
Jul 15, 2024 | 64.06 | 64.93 | 63.27 | 64.52 | 16,813,630 | +0.61(+0.96%) |
Jul 12, 2024 | 65.98 | 66.05 | 62.75 | 63.91 | 30,415,344 | -1.18(-1.81%) |
Jul 11, 2024 | 65.55 | 65.87 | 64.68 | 65.08 | 20,352,054 | -1.26(-1.90%) |
Jul 10, 2024 | 65.63 | 66.35 | 65.59 | 66.34 | 9,898,048 | +0.43(+0.65%) |
Jul 09, 2024 | 64.18 | 66.12 | 64.12 | 65.92 | 17,077,040 | +1.79(+2.80%) |
Jul 08, 2024 | 63.69 | 64.25 | 63.61 | 64.12 | 10,447,244 | +0.70(+1.11%) |
Jul 05, 2024 | 63.89 | 63.94 | 63.14 | 63.42 | 7,296,800 | -0.43(-0.67%) |
Jul 03, 2024 | 64.06 | 64.60 | 63.79 | 63.85 | 6,637,342 | -0.22(-0.34%) |
Jul 02, 2024 | 62.69 | 64.09 | 62.68 | 64.06 | 11,070,980 | +1.24(+1.97%) |
Jul 01, 2024 | 63.04 | 63.69 | 62.38 | 62.83 | 15,478,948 | -0.03(-0.05%) |
Jun 28, 2024 | 61.44 | 62.97 | 61.22 | 62.86 | 20,246,176 | +1.89(+3.10%) |
Jun 27, 2024 | 60.91 | 61.34 | 60.38 | 60.96 | 11,393,024 | +0.30(+0.49%) |
Jun 26, 2024 | 60.65 | 60.82 | 59.98 | 60.67 | 12,519,050 | -0.33(-0.54%) |
Jun 25, 2024 | 60.62 | 61.24 | 60.28 | 60.99 | 11,841,720 | +0.24(+0.39%) |
Jun 24, 2024 | 59.53 | 61.19 | 59.27 | 60.76 | 13,416,092 | +1.34(+2.25%) |
Jun 21, 2024 | 59.63 | 59.68 | 58.77 | 59.42 | 19,205,378 | -0.62(-1.04%) |
Jun 20, 2024 | 59.84 | 60.44 | 59.77 | 60.04 | 9,610,768 | -0.16(-0.26%) |
Jun 18, 2024 | 59.79 | 61.04 | 59.52 | 60.20 | 15,919,804 | +0.71(+1.20%) |
Jun 17, 2024 | 58.66 | 59.95 | 58.29 | 59.49 | 15,675,717 | +0.72(+1.23%) |
Jun 14, 2024 | 58.87 | 59.26 | 58.10 | 58.76 | 10,612,211 | -0.89(-1.49%) |
Jun 13, 2024 | 59.18 | 59.79 | 58.59 | 59.66 | 9,448,115 | +0.22(+0.37%) |
Jun 12, 2024 | 60.33 | 60.63 | 59.33 | 59.44 | 15,475,291 | +0.86(+1.47%) |
Jun 11, 2024 | 60.19 | 60.21 | 58.34 | 58.58 | 17,245,206 | -2.27(-3.73%) |
Jun 10, 2024 | 60.67 | 61.07 | 60.16 | 60.84 | 9,393,318 | -0.35(-0.57%) |
Jun 07, 2024 | 61.01 | 61.99 | 60.99 | 61.19 | 8,340,356 | -0.16(-0.26%) |
Jun 06, 2024 | 61.21 | 61.45 | 60.67 | 61.35 | 8,605,922 | +0.17(+0.28%) |
Jun 05, 2024 | 60.70 | 61.27 | 60.35 | 61.18 | 8,843,886 | +0.73(+1.21%) |
Jun 04, 2024 | 60.44 | 61.44 | 60.18 | 60.45 | 10,522,832 | -0.88(-1.44%) |
Jun 03, 2024 | 62.32 | 62.40 | 60.74 | 61.33 | 11,481,328 | -0.39(-0.63%) |
May 31, 2024 | 61.41 | 61.80 | 60.85 | 61.72 | 17,524,634 | +0.38(+0.61%) |
May 30, 2024 | 61.51 | 61.88 | 61.02 | 61.34 | 10,166,998 | -0.08(-0.13%) |
May 29, 2024 | 60.97 | 61.59 | 60.62 | 61.42 | 7,290,127 | -0.44(-0.70%) |
May 28, 2024 | 62.63 | 62.96 | 61.76 | 61.85 | 8,608,641 | -1.12(-1.78%) |
May 24, 2024 | 62.73 | 63.36 | 62.67 | 62.97 | 9,515,673 | +0.55(+0.89%) |
May 23, 2024 | 63.19 | 63.42 | 61.90 | 62.42 | 11,645,616 | -0.79(-1.25%) |
May 22, 2024 | 63.68 | 64.36 | 63.03 | 63.21 | 8,937,335 | -0.91(-1.42%) |
May 21, 2024 | 62.66 | 64.26 | 62.60 | 64.12 | 11,308,513 | +1.56(+2.50%) |
May 20, 2024 | 63.46 | 63.64 | 62.32 | 62.56 | 11,901,175 | -0.90(-1.42%) |
May 17, 2024 | 63.77 | 63.93 | 63.29 | 63.46 | 8,499,410 | -0.07(-0.11%) |
May 16, 2024 | 63.49 | 63.86 | 62.82 | 63.53 | 11,808,418 | -0.10(-0.16%) |
May 15, 2024 | 63.02 | 63.78 | 63.00 | 63.63 | 9,547,589 | +0.64(+1.02%) |
May 14, 2024 | 62.90 | 63.36 | 62.63 | 62.98 | 8,401,386 | +0.19(+0.30%) |
May 13, 2024 | 63.01 | 63.34 | 62.77 | 62.80 | 6,681,086 | -0.13(-0.20%) |
May 10, 2024 | 62.97 | 63.31 | 62.52 | 62.92 | 9,640,627 | +0.21(+0.33%) |
May 09, 2024 | 61.79 | 62.83 | 61.69 | 62.72 | 11,669,540 | +0.56(+0.91%) |
May 08, 2024 | 61.05 | 62.35 | 60.92 | 62.15 | 9,848,563 | +0.74(+1.21%) |
May 07, 2024 | 62.22 | 62.56 | 61.38 | 61.41 | 10,254,048 | -0.80(-1.29%) |
May 06, 2024 | 61.47 | 62.34 | 61.13 | 62.21 | 13,523,086 | +1.28(+2.10%) |
May 03, 2024 | 60.92 | 61.56 | 60.82 | 60.93 | 11,155,213 | +0.51(+0.84%) |
May 02, 2024 | 61.07 | 61.07 | 59.88 | 60.43 | 11,500,104 | +0.19(+0.31%) |
May 01, 2024 | 60.37 | 61.15 | 59.78 | 60.24 | 14,365,298 | +0.02(+0.03%) |
Apr 30, 2024 | 60.79 | 61.21 | 60.18 | 60.22 | 11,366,617 | -0.91(-1.49%) |
Apr 29, 2024 | 61.61 | 62.21 | 60.84 | 61.14 | 11,504,009 | -0.39(-0.64%) |
Apr 26, 2024 | 60.40 | 62.08 | 60.40 | 61.53 | 16,665,147 | +0.85(+1.41%) |
Apr 25, 2024 | 60.72 | 61.30 | 60.00 | 60.67 | 13,583,047 | -0.67(-1.09%) |
Apr 24, 2024 | 61.01 | 61.60 | 60.72 | 61.34 | 10,307,854 | -0.20(-0.32%) |
Apr 23, 2024 | 59.98 | 61.64 | 59.92 | 61.54 | 17,744,734 | +1.69(+2.82%) |
Apr 22, 2024 | 58.37 | 59.95 | 58.13 | 59.85 | 14,775,166 | +1.78(+3.06%) |
Apr 19, 2024 | 57.18 | 58.37 | 57.18 | 58.07 | 13,656,707 | +0.81(+1.41%) |
Apr 18, 2024 | 57.43 | 57.91 | 56.88 | 57.27 | 12,515,285 | +0.15(+0.26%) |
Apr 17, 2024 | 56.45 | 57.83 | 56.32 | 57.12 | 16,264,343 | +1.13(+2.02%) |
Apr 16, 2024 | 57.13 | 57.49 | 55.72 | 55.99 | 23,775,236 | -1.51(-2.63%) |
Apr 15, 2024 | 59.09 | 59.81 | 57.14 | 57.50 | 19,592,796 | -1.10(-1.88%) |
Apr 12, 2024 | 61.16 | 61.47 | 57.69 | 58.60 | 29,087,226 | -1.01(-1.70%) |
Apr 11, 2024 | 59.26 | 59.79 | 58.43 | 59.61 | 18,511,882 | +0.52(+0.88%) |
Apr 10, 2024 | 59.43 | 60.20 | 58.89 | 59.09 | 18,435,714 | -1.45(-2.40%) |
Apr 09, 2024 | 60.63 | 60.97 | 59.80 | 60.55 | 10,491,920 | -0.07(-0.11%) |
Apr 08, 2024 | 60.56 | 61.19 | 60.55 | 60.62 | 10,903,111 | +0.13(+0.21%) |
Apr 05, 2024 | 59.72 | 60.92 | 59.33 | 60.49 | 12,919,675 | +0.68(+1.13%) |
Apr 04, 2024 | 61.03 | 61.61 | 59.65 | 59.81 | 13,645,562 | -0.77(-1.26%) |
Apr 03, 2024 | 61.72 | 62.25 | 60.41 | 60.58 | 18,408,642 | -1.13(-1.83%) |
Apr 02, 2024 | 61.52 | 62.44 | 61.52 | 61.71 | 16,356,835 | -0.61(-0.98%) |
Apr 01, 2024 | 62.45 | 62.75 | 61.88 | 62.31 | 14,483,516 | +0.22(+0.35%) |
Mar 28, 2024 | 61.60 | 62.18 | 62.15 | 62.10 | 19,368,076 | +0.48(+0.78%) |
Mar 27, 2024 | 60.91 | 61.63 | 60.61 | 61.62 | 16,987,404 | +1.07(+1.77%) |
Mar 26, 2024 | 60.05 | 60.83 | 59.90 | 60.55 | 18,274,752 | +0.70(+1.16%) |
Mar 25, 2024 | 59.79 | 60.41 | 59.49 | 59.85 | 12,265,482 | +0.13(+0.21%) |
Mar 22, 2024 | 59.94 | 60.56 | 59.49 | 59.72 | 16,504,852 | -0.50(-0.83%) |
Mar 21, 2024 | 59.22 | 60.43 | 59.22 | 60.22 | 18,218,546 | +1.18(+2.00%) |
Mar 20, 2024 | 57.43 | 59.25 | 57.40 | 59.04 | 20,627,732 | +1.25(+2.16%) |
Mar 19, 2024 | 57.53 | 58.25 | 57.48 | 57.80 | 13,705,505 | +0.23(+0.39%) |
Mar 18, 2024 | 56.81 | 57.60 | 56.52 | 57.57 | 14,236,698 | +1.00(+1.77%) |
Mar 15, 2024 | 55.43 | 56.71 | 55.43 | 56.57 | 26,645,492 | +0.51(+0.91%) |
Mar 14, 2024 | 57.28 | 57.61 | 55.61 | 56.06 | 20,002,654 | -0.66(-1.16%) |
Mar 13, 2024 | 56.46 | 57.32 | 56.42 | 56.72 | 13,219,117 | +0.30(+0.54%) |
Mar 12, 2024 | 56.47 | 56.88 | 56.05 | 56.41 | 11,154,800 | +0.04(+0.07%) |
Mar 11, 2024 | 56.12 | 56.50 | 55.61 | 56.37 | 9,344,461 | -0.10(-0.17%) |
Mar 08, 2024 | 56.99 | 57.34 | 56.22 | 56.47 | 13,267,650 | -0.21(-0.36%) |
Mar 07, 2024 | 56.50 | 57.07 | 56.00 | 56.68 | 14,786,884 | +0.42(+0.75%) |
Mar 06, 2024 | 56.04 | 56.51 | 55.00 | 56.26 | 18,152,746 | +1.01(+1.83%) |
Mar 05, 2024 | 54.74 | 56.52 | 54.74 | 55.24 | 20,361,778 | +0.12(+0.21%) |
Mar 04, 2024 | 54.41 | 55.55 | 54.29 | 55.13 | 14,577,105 | +0.53(+0.97%) |
Mar 01, 2024 | 54.48 | 54.94 | 54.08 | 54.60 | 13,160,102 | +0.11(+0.20%) |
Feb 29, 2024 | 54.50 | 54.64 | 53.65 | 54.49 | 24,168,788 | +0.43(+0.80%) |
Feb 28, 2024 | 54.52 | 55.17 | 54.00 | 54.06 | 13,692,803 | -0.65(-1.18%) |
Feb 27, 2024 | 54.67 | 54.91 | 54.22 | 54.70 | 11,245,550 | +0.34(+0.63%) |
Feb 26, 2024 | 54.95 | 55.49 | 54.34 | 54.36 | 12,528,898 | -0.56(-1.02%) |
Feb 23, 2024 | 54.98 | 55.32 | 54.74 | 54.92 | 11,883,574 | +0.03(+0.05%) |
Feb 22, 2024 | 54.44 | 55.45 | 54.41 | 54.89 | 13,129,525 | +0.56(+1.03%) |
Feb 21, 2024 | 54.26 | 54.46 | 53.99 | 54.33 | 9,488,607 | -0.09(-0.16%) |
Feb 20, 2024 | 53.59 | 54.65 | 53.38 | 54.42 | 16,833,442 | +0.56(+1.04%) |
Feb 16, 2024 | 53.97 | 54.20 | 53.56 | 53.86 | 11,739,549 | -0.35(-0.65%) |
Feb 15, 2024 | 53.24 | 54.48 | 53.16 | 54.21 | 17,164,882 | +1.21(+2.28%) |
Feb 14, 2024 | 52.67 | 53.12 | 52.62 | 53.01 | 15,151,756 | +1.20(+2.31%) |
Feb 13, 2024 | 52.33 | 52.49 | 51.30 | 51.81 | 18,208,832 | -1.14(-2.15%) |
Feb 12, 2024 | 52.60 | 53.55 | 52.04 | 52.95 | 17,475,414 | -0.07(-0.13%) |
Feb 09, 2024 | 53.31 | 53.46 | 52.56 | 53.01 | 14,097,872 | -0.29(-0.55%) |
Feb 08, 2024 | 53.20 | 53.51 | 52.62 | 53.31 | 16,231,496 | -0.25(-0.46%) |
Feb 07, 2024 | 53.52 | 53.71 | 52.80 | 53.55 | 13,615,850 | +0.19(+0.35%) |
Feb 06, 2024 | 53.40 | 53.98 | 53.13 | 53.37 | 15,105,519 | -0.15(-0.28%) |
Feb 05, 2024 | 53.95 | 54.14 | 53.13 | 53.52 | 14,295,148 | -1.02(-1.87%) |
Feb 02, 2024 | 54.60 | 54.97 | 53.99 | 54.54 | 19,637,772 | +0.01(+0.02%) |
Feb 01, 2024 | 54.48 | 55.04 | 53.35 | 54.53 | 21,763,416 | -0.11(-0.20%) |
Jan 31, 2024 | 55.19 | 56.37 | 54.60 | 54.63 | 29,765,586 | -0.89(-1.61%) |
Jan 30, 2024 | 53.53 | 55.64 | 53.51 | 55.53 | 41,196,484 | +2.90(+5.51%) |
Jan 29, 2024 | 52.01 | 52.75 | 51.98 | 52.63 | 12,492,610 | +0.43(+0.82%) |
Jan 26, 2024 | 52.39 | 52.51 | 52.14 | 52.20 | 14,435,895 | -0.06(-0.11%) |
Jan 25, 2024 | 51.94 | 52.30 | 51.58 | 52.26 | 16,067,338 | +0.46(+0.88%) |
Jan 24, 2024 | 52.08 | 52.18 | 51.54 | 51.80 | 14,384,169 | -0.04(-0.08%) |
Jan 23, 2024 | 51.46 | 51.95 | 51.15 | 51.84 | 13,363,973 | +0.45(+0.87%) |
Jan 22, 2024 | 50.56 | 51.64 | 50.53 | 51.40 | 22,169,672 | +1.28(+2.56%) |
Jan 19, 2024 | 49.72 | 50.27 | 49.24 | 50.11 | 18,722,960 | +0.40(+0.80%) |
Jan 18, 2024 | 50.04 | 50.17 | 49.13 | 49.71 | 16,230,967 | -0.24(-0.49%) |
Jan 17, 2024 | 49.71 | 50.28 | 49.61 | 49.96 | 17,870,016 | -0.50(-0.98%) |
Jan 16, 2024 | 50.36 | 50.79 | 49.47 | 50.45 | 21,802,654 | -0.73(-1.43%) |
Jan 12, 2024 | 50.87 | 52.38 | 49.87 | 51.18 | 38,973,672 | +0.53(+1.04%) |
Jan 11, 2024 | 50.42 | 50.71 | 49.86 | 50.66 | 26,149,300 | -0.91(-1.77%) |
Jan 10, 2024 | 51.60 | 51.76 | 51.17 | 51.57 | 16,892,364 | -0.45(-0.86%) |
Jan 09, 2024 | 52.38 | 52.44 | 51.81 | 52.02 | 17,708,288 | -0.52(-0.98%) |
Jan 08, 2024 | 52.51 | 52.61 | 51.57 | 52.53 | 17,809,986 | -0.31(-0.59%) |
Jan 05, 2024 | 52.55 | 53.18 | 52.42 | 52.84 | 18,282,108 | +0.54(+1.04%) |
Jan 04, 2024 | 52.45 | 53.25 | 52.19 | 52.30 | 24,376,286 | +0.13(+0.24%) |
Jan 03, 2024 | 51.79 | 52.88 | 50.80 | 52.17 | 31,758,306 | +0.58(+1.13%) |