Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 72.18 | 72.30 | 72.00 | 72.29 | 5,506,378 | +0.20(+0.28%) |
Jun 04, 2024 | 71.96 | 72.14 | 71.91 | 72.09 | 5,298,395 | +0.27(+0.38%) |
Jun 03, 2024 | 71.57 | 71.83 | 71.53 | 71.82 | 4,799,045 | +0.40(+0.56%) |
May 31, 2024 | 71.33 | 71.46 | 71.32 | 71.42 | 4,205,912 | +0.26(+0.36%) |
May 30, 2024 | 71.10 | 71.20 | 71.04 | 71.16 | 3,734,678 | +0.31(+0.44%) |
May 29, 2024 | 70.98 | 70.99 | 70.75 | 70.85 | 4,892,567 | -0.26(-0.36%) |
May 28, 2024 | 71.52 | 71.52 | 71.09 | 71.11 | 4,757,574 | -0.34(-0.47%) |
May 24, 2024 | 71.35 | 71.47 | 71.31 | 71.45 | 4,037,819 | +0.08(+0.11%) |
May 23, 2024 | 71.60 | 71.63 | 71.29 | 71.37 | 3,600,988 | -0.21(-0.29%) |
May 22, 2024 | 71.52 | 71.66 | 71.50 | 71.58 | 4,319,508 | -0.09(-0.13%) |
May 21, 2024 | 71.71 | 71.71 | 71.63 | 71.67 | 4,626,346 | +0.15(+0.21%) |
May 20, 2024 | 71.55 | 71.58 | 71.51 | 71.52 | 3,710,979 | -0.07(-0.10%) |
May 17, 2024 | 71.71 | 71.77 | 71.58 | 71.59 | 4,386,926 | -0.18(-0.25%) |
May 16, 2024 | 71.91 | 71.94 | 71.75 | 71.77 | 4,372,901 | -0.12(-0.17%) |
May 15, 2024 | 71.80 | 71.94 | 71.72 | 71.89 | 4,221,080 | +0.46(+0.64%) |
May 14, 2024 | 71.41 | 71.48 | 71.32 | 71.43 | 4,285,708 | +0.21(+0.29%) |
May 13, 2024 | 71.38 | 71.38 | 71.21 | 71.22 | 5,617,748 | +0.06(+0.08%) |
May 10, 2024 | 71.24 | 71.26 | 71.13 | 71.16 | 5,579,087 | -0.20(-0.28%) |
May 09, 2024 | 71.18 | 71.40 | 71.14 | 71.36 | 4,539,074 | +0.19(+0.27%) |
May 08, 2024 | 71.20 | 71.25 | 71.17 | 71.17 | 6,795,106 | -0.17(-0.24%) |
May 07, 2024 | 71.42 | 71.51 | 71.29 | 71.34 | 4,650,053 | +0.14(+0.20%) |
May 06, 2024 | 71.18 | 71.25 | 71.12 | 71.20 | 5,601,441 | +0.07(+0.10%) |
May 03, 2024 | 71.23 | 71.33 | 70.96 | 71.13 | 7,279,160 | +0.36(+0.51%) |
May 02, 2024 | 70.47 | 70.80 | 70.43 | 70.77 | 6,033,284 | +0.28(+0.40%) |
May 01, 2024 | 70.38 | 70.71 | 70.28 | 70.49 | 8,144,049 | +0.25(+0.36%) |
Apr 30, 2024 | 70.30 | 70.41 | 70.18 | 70.24 | 6,647,570 | -0.27(-0.38%) |
Apr 29, 2024 | 70.42 | 70.55 | 70.39 | 70.51 | 4,829,052 | +0.21(+0.30%) |
Apr 26, 2024 | 70.27 | 70.40 | 70.27 | 70.30 | 4,283,230 | +0.16(+0.23%) |
Apr 25, 2024 | 70.02 | 70.16 | 69.94 | 70.14 | 5,400,309 | -0.20(-0.28%) |
Apr 24, 2024 | 70.41 | 70.41 | 70.20 | 70.34 | 4,644,816 | -0.18(-0.25%) |
Apr 23, 2024 | 70.35 | 70.68 | 70.28 | 70.52 | 6,081,606 | +0.13(+0.18%) |
Apr 22, 2024 | 70.33 | 70.45 | 70.29 | 70.39 | 5,974,964 | +0.03(+0.04%) |
Apr 19, 2024 | 70.42 | 70.45 | 70.30 | 70.36 | 8,395,110 | +0.09(+0.13%) |
Apr 18, 2024 | 70.45 | 70.46 | 70.21 | 70.27 | 6,388,400 | -0.19(-0.27%) |
Apr 17, 2024 | 70.34 | 70.51 | 70.23 | 70.46 | 6,608,038 | +0.34(+0.48%) |
Apr 16, 2024 | 70.09 | 70.18 | 69.99 | 70.12 | 14,466,824 | -0.18(-0.25%) |
Apr 15, 2024 | 70.42 | 70.43 | 70.20 | 70.30 | 8,128,625 | -0.47(-0.66%) |
Apr 12, 2024 | 70.83 | 70.92 | 70.76 | 70.77 | 12,555,396 | +0.16(+0.23%) |
Apr 11, 2024 | 70.76 | 70.80 | 70.48 | 70.61 | 16,675,410 | +0.00(+0.00%) |
Apr 10, 2024 | 70.95 | 70.96 | 70.58 | 70.61 | 8,246,484 | -0.83(-1.17%) |
Apr 09, 2024 | 71.38 | 71.49 | 71.37 | 71.44 | 8,940,639 | +0.26(+0.36%) |
Apr 08, 2024 | 71.18 | 71.26 | 71.14 | 71.19 | 13,958,880 | -0.06(-0.08%) |
Apr 05, 2024 | 71.32 | 71.49 | 71.24 | 71.24 | 11,602,419 | -0.36(-0.50%) |
Apr 04, 2024 | 71.62 | 71.62 | 71.43 | 71.60 | 12,488,766 | +0.15(+0.21%) |
Apr 03, 2024 | 71.21 | 71.46 | 71.12 | 71.45 | 5,451,666 | +0.05(+0.07%) |
Apr 02, 2024 | 71.24 | 71.41 | 71.15 | 71.40 | 9,098,462 | -0.08(-0.11%) |
Apr 01, 2024 | 71.71 | 71.75 | 71.42 | 71.48 | 6,195,033 | -0.49(-0.68%) |
Mar 28, 2024 | 71.98 | 71.99 | 71.98 | 71.97 | 5,374,990 | -0.09(-0.12%) |
Mar 27, 2024 | 71.91 | 72.09 | 71.86 | 72.06 | 7,896,585 | +0.25(+0.34%) |
Mar 26, 2024 | 71.79 | 71.84 | 71.67 | 71.82 | 7,672,583 | +0.06(+0.08%) |
Mar 25, 2024 | 71.85 | 71.85 | 71.71 | 71.76 | 8,031,010 | -0.14(-0.19%) |
Mar 22, 2024 | 71.95 | 71.96 | 71.84 | 71.89 | 4,207,494 | +0.24(+0.33%) |
Mar 21, 2024 | 71.75 | 71.79 | 71.59 | 71.66 | 5,542,899 | +0.06(+0.08%) |
Mar 20, 2024 | 71.52 | 71.74 | 71.38 | 71.60 | 5,335,215 | +0.13(+0.18%) |
Mar 19, 2024 | 71.40 | 71.53 | 71.37 | 71.47 | 4,601,802 | +0.19(+0.26%) |
Mar 18, 2024 | 71.36 | 71.39 | 71.25 | 71.28 | 5,332,574 | -0.09(-0.12%) |
Mar 15, 2024 | 71.38 | 71.45 | 71.32 | 71.37 | 4,827,795 | -0.04(-0.06%) |
Mar 14, 2024 | 71.65 | 71.65 | 71.40 | 71.41 | 5,261,570 | -0.43(-0.59%) |
Mar 13, 2024 | 71.88 | 71.96 | 71.82 | 71.84 | 6,179,020 | -0.12(-0.17%) |
Mar 12, 2024 | 72.05 | 72.06 | 71.89 | 71.96 | 4,742,218 | -0.21(-0.30%) |
Mar 11, 2024 | 72.24 | 72.25 | 72.10 | 72.17 | 5,676,383 | -0.03(-0.04%) |
Mar 08, 2024 | 72.25 | 72.31 | 72.15 | 72.20 | 7,253,240 | +0.07(+0.10%) |
Mar 07, 2024 | 72.18 | 72.19 | 72.00 | 72.13 | 7,563,799 | +0.12(+0.17%) |
Mar 06, 2024 | 71.96 | 72.15 | 71.95 | 72.01 | 29,219,246 | +0.13(+0.18%) |
Mar 05, 2024 | 71.80 | 71.96 | 71.74 | 71.88 | 6,265,175 | +0.39(+0.54%) |
Mar 04, 2024 | 71.48 | 71.58 | 71.45 | 71.50 | 27,906,088 | -0.17(-0.24%) |
Mar 01, 2024 | 71.29 | 71.72 | 71.16 | 71.67 | 6,426,123 | +0.30(+0.42%) |
Feb 29, 2024 | 71.35 | 71.50 | 71.32 | 71.37 | 6,074,623 | +0.12(+0.17%) |
Feb 28, 2024 | 71.15 | 71.28 | 71.11 | 71.25 | 5,317,681 | +0.16(+0.22%) |
Feb 27, 2024 | 71.17 | 71.26 | 71.06 | 71.09 | 5,599,974 | -0.11(-0.15%) |
Feb 26, 2024 | 71.35 | 71.35 | 71.08 | 71.20 | 5,318,235 | -0.13(-0.18%) |
Feb 23, 2024 | 71.08 | 71.40 | 71.08 | 71.33 | 6,220,655 | +0.26(+0.36%) |
Feb 22, 2024 | 71.08 | 71.17 | 70.99 | 71.07 | 12,026,245 | +0.03(+0.04%) |
Feb 21, 2024 | 71.32 | 71.32 | 71.01 | 71.04 | 6,704,791 | -0.20(-0.28%) |
Feb 20, 2024 | 71.27 | 71.35 | 71.20 | 71.24 | 7,696,311 | +0.09(+0.12%) |
Feb 16, 2024 | 71.06 | 71.16 | 71.01 | 71.15 | 5,093,505 | -0.23(-0.32%) |
Feb 15, 2024 | 71.46 | 71.49 | 71.26 | 71.38 | 6,814,143 | +0.20(+0.28%) |
Feb 14, 2024 | 70.98 | 71.24 | 70.96 | 71.18 | 6,998,428 | +0.27(+0.38%) |
Feb 13, 2024 | 71.13 | 71.15 | 70.89 | 70.91 | 13,093,171 | -0.62(-0.87%) |
Feb 12, 2024 | 71.59 | 71.63 | 71.46 | 71.54 | 6,134,056 | +0.02(+0.03%) |
Feb 09, 2024 | 71.48 | 71.54 | 71.44 | 71.52 | 6,011,777 | -0.05(-0.08%) |
Feb 08, 2024 | 71.64 | 71.70 | 71.54 | 71.57 | 8,082,922 | -0.19(-0.27%) |
Feb 07, 2024 | 71.79 | 72.00 | 71.75 | 71.76 | 9,367,474 | -0.14(-0.19%) |
Feb 06, 2024 | 71.67 | 71.97 | 71.64 | 71.90 | 8,409,444 | +0.34(+0.47%) |
Feb 05, 2024 | 71.72 | 71.75 | 71.50 | 71.56 | 7,667,627 | -0.57(-0.79%) |
Feb 02, 2024 | 72.17 | 72.28 | 72.01 | 72.14 | 7,913,697 | -0.65(-0.90%) |
Feb 01, 2024 | 72.64 | 72.95 | 72.53 | 72.79 | 12,204,575 | +0.44(+0.60%) |
Jan 31, 2024 | 72.31 | 72.51 | 72.20 | 72.35 | 10,063,450 | +0.31(+0.42%) |
Jan 30, 2024 | 72.09 | 72.11 | 71.80 | 72.05 | 6,787,090 | +0.13(+0.18%) |
Jan 29, 2024 | 71.83 | 71.98 | 71.74 | 71.92 | 7,793,129 | +0.29(+0.40%) |
Jan 26, 2024 | 71.75 | 71.75 | 71.58 | 71.63 | 9,256,332 | -0.10(-0.14%) |
Jan 25, 2024 | 71.68 | 71.75 | 71.59 | 71.74 | 8,484,701 | +0.33(+0.46%) |
Jan 24, 2024 | 71.86 | 71.86 | 71.39 | 71.41 | 7,595,187 | -0.15(-0.21%) |
Jan 23, 2024 | 71.61 | 71.61 | 71.49 | 71.56 | 6,957,123 | -0.17(-0.23%) |
Jan 22, 2024 | 71.82 | 71.87 | 71.69 | 71.72 | 10,475,020 | +0.12(+0.17%) |
Jan 19, 2024 | 71.52 | 71.61 | 71.37 | 71.60 | 8,003,763 | +0.00(+0.00%) |
Jan 18, 2024 | 71.73 | 71.76 | 71.53 | 71.60 | 6,176,894 | -0.10(-0.14%) |
Jan 17, 2024 | 71.69 | 71.77 | 71.57 | 71.70 | 12,554,449 | -0.17(-0.23%) |
Jan 16, 2024 | 72.14 | 72.20 | 71.79 | 71.87 | 5,809,851 | -0.51(-0.70%) |
Jan 12, 2024 | 72.41 | 72.56 | 72.27 | 72.38 | 4,527,692 | +0.14(+0.20%) |
Jan 11, 2024 | 71.97 | 72.28 | 71.87 | 72.24 | 7,649,443 | +0.37(+0.52%) |
Jan 10, 2024 | 72.12 | 72.17 | 71.86 | 71.86 | 6,675,791 | -0.13(-0.18%) |
Jan 09, 2024 | 71.91 | 72.06 | 71.88 | 71.99 | 5,733,480 | -0.01(-0.01%) |
Jan 08, 2024 | 71.76 | 72.11 | 71.72 | 72.00 | 8,054,944 | +0.32(+0.44%) |
Jan 05, 2024 | 71.69 | 72.10 | 71.63 | 71.68 | 6,316,308 | -0.21(-0.29%) |
Jan 04, 2024 | 71.89 | 71.98 | 71.82 | 71.90 | 5,131,786 | -0.33(-0.46%) |
Jan 03, 2024 | 71.93 | 72.27 | 71.81 | 72.23 | 6,574,127 | +0.06(+0.08%) |
Jan 02, 2024 | 72.19 | 72.28 | 72.12 | 72.17 | 8,458,242 | -0.31(-0.42%) |
Dec 29, 2023 | 72.47 | 72.63 | 72.40 | 72.47 | 7,043,051 | -0.17(-0.24%) |
Dec 28, 2023 | 72.73 | 72.81 | 72.56 | 72.64 | 8,289,319 | -0.17(-0.24%) |
Dec 27, 2023 | 72.62 | 72.84 | 72.56 | 72.82 | 7,578,217 | +0.46(+0.64%) |
Dec 26, 2023 | 72.27 | 72.40 | 72.25 | 72.35 | 6,489,817 | +0.07(+0.10%) |
Dec 22, 2023 | 72.45 | 72.46 | 72.21 | 72.28 | 5,978,462 | -0.05(-0.07%) |
Dec 21, 2023 | 72.49 | 72.53 | 72.23 | 72.33 | 7,035,909 | -0.01(-0.01%) |
Dec 20, 2023 | 72.23 | 72.38 | 72.12 | 72.34 | 7,629,598 | +0.24(+0.33%) |
Dec 19, 2023 | 72.08 | 72.19 | 72.06 | 72.11 | 7,047,290 | +0.14(+0.19%) |
Dec 18, 2023 | 72.02 | 72.03 | 71.92 | 71.97 | 6,253,669 | -0.15(-0.20%) |
Dec 15, 2023 | 72.12 | 72.24 | 72.03 | 72.12 | 8,138,978 | -0.11(-0.15%) |
Dec 14, 2023 | 72.08 | 72.34 | 72.02 | 72.23 | 9,266,953 | +0.54(+0.75%) |
Dec 13, 2023 | 70.95 | 71.73 | 70.91 | 71.68 | 7,299,585 | +0.90(+1.28%) |
Dec 12, 2023 | 70.61 | 70.80 | 70.54 | 70.78 | 8,195,594 | +0.20(+0.29%) |
Dec 11, 2023 | 70.54 | 70.62 | 70.36 | 70.58 | 13,125,221 | +0.01(+0.02%) |
Dec 08, 2023 | 70.61 | 70.69 | 70.46 | 70.56 | 7,496,644 | -0.34(-0.48%) |
Dec 07, 2023 | 70.85 | 71.09 | 70.84 | 70.91 | 10,051,913 | -0.02(-0.03%) |
Dec 06, 2023 | 70.89 | 71.05 | 70.79 | 70.93 | 9,531,814 | +0.21(+0.29%) |
Dec 05, 2023 | 70.57 | 70.78 | 70.50 | 70.72 | 8,542,558 | +0.45(+0.64%) |
Dec 04, 2023 | 70.32 | 70.41 | 70.16 | 70.27 | 11,363,229 | -0.28(-0.40%) |
Dec 01, 2023 | 69.98 | 70.58 | 69.96 | 70.55 | 7,779,504 | +0.57(+0.82%) |
Nov 30, 2023 | 70.06 | 70.07 | 69.86 | 69.98 | 10,083,936 | -0.23(-0.32%) |
Nov 29, 2023 | 70.10 | 70.25 | 70.01 | 70.21 | 7,771,590 | +0.36(+0.52%) |
Nov 28, 2023 | 69.51 | 69.87 | 69.46 | 69.85 | 7,196,807 | +0.29(+0.42%) |
Nov 27, 2023 | 69.32 | 69.55 | 69.27 | 69.55 | 5,365,785 | +0.42(+0.61%) |
Nov 24, 2023 | 69.22 | 69.27 | 69.12 | 69.13 | 3,612,335 | -0.33(-0.48%) |
Nov 22, 2023 | 69.54 | 69.59 | 69.31 | 69.46 | 5,051,663 | +0.06(+0.08%) |
Nov 21, 2023 | 69.38 | 69.45 | 69.24 | 69.41 | 5,856,312 | +0.10(+0.14%) |
Nov 20, 2023 | 69.15 | 69.34 | 69.08 | 69.31 | 7,102,860 | +0.10(+0.14%) |
Nov 17, 2023 | 69.18 | 69.27 | 69.05 | 69.21 | 5,774,241 | +0.10(+0.14%) |
Nov 16, 2023 | 68.98 | 69.18 | 68.98 | 69.11 | 5,739,897 | +0.41(+0.60%) |
Nov 15, 2023 | 68.80 | 68.82 | 68.61 | 68.70 | 6,952,608 | -0.38(-0.55%) |
Nov 14, 2023 | 69.06 | 69.14 | 68.97 | 69.08 | 8,415,763 | +0.83(+1.22%) |
Nov 13, 2023 | 68.01 | 68.27 | 67.96 | 68.25 | 6,183,775 | -0.02(-0.03%) |
Nov 10, 2023 | 68.45 | 68.46 | 68.21 | 68.27 | 4,472,398 | +0.13(+0.19%) |
Nov 09, 2023 | 68.58 | 68.62 | 68.11 | 68.14 | 7,129,917 | -0.51(-0.74%) |
Nov 08, 2023 | 68.47 | 68.73 | 68.46 | 68.65 | 6,676,004 | +0.22(+0.31%) |
Nov 07, 2023 | 68.27 | 68.57 | 68.24 | 68.44 | 8,151,137 | +0.34(+0.50%) |
Nov 06, 2023 | 68.22 | 68.26 | 68.03 | 68.09 | 7,983,655 | -0.29(-0.43%) |
Nov 03, 2023 | 68.61 | 68.75 | 68.38 | 68.39 | 8,160,892 | +0.41(+0.60%) |
Nov 02, 2023 | 68.02 | 68.09 | 67.82 | 67.98 | 8,583,089 | +0.39(+0.57%) |
Nov 01, 2023 | 67.09 | 67.60 | 67.06 | 67.59 | 9,523,339 | +0.65(+0.97%) |
Oct 31, 2023 | 67.05 | 67.16 | 66.92 | 66.94 | 9,467,180 | -0.02(-0.03%) |
Oct 30, 2023 | 66.91 | 67.05 | 66.81 | 66.96 | 6,045,216 | -0.16(-0.24%) |
Oct 27, 2023 | 67.08 | 67.13 | 66.93 | 67.12 | 5,451,666 | -0.00(-0.01%) |
Oct 26, 2023 | 66.77 | 67.14 | 66.76 | 67.13 | 11,697,491 | +0.45(+0.67%) |
Oct 25, 2023 | 66.91 | 66.93 | 66.62 | 66.68 | 7,582,812 | -0.51(-0.76%) |
Oct 24, 2023 | 67.00 | 67.20 | 66.90 | 67.19 | 9,686,341 | +0.22(+0.34%) |
Oct 23, 2023 | 66.50 | 67.06 | 66.42 | 66.96 | 9,817,602 | +0.26(+0.39%) |
Oct 20, 2023 | 66.64 | 66.79 | 66.61 | 66.70 | 5,320,911 | +0.24(+0.36%) |
Oct 19, 2023 | 66.69 | 66.83 | 66.43 | 66.47 | 9,656,955 | -0.29(-0.44%) |
Oct 18, 2023 | 66.91 | 66.96 | 66.65 | 66.76 | 6,025,038 | -0.29(-0.43%) |
Oct 17, 2023 | 67.09 | 67.17 | 66.93 | 67.05 | 5,990,563 | -0.44(-0.66%) |
Oct 16, 2023 | 67.66 | 67.66 | 67.46 | 67.49 | 5,031,616 | -0.35(-0.52%) |
Oct 13, 2023 | 67.92 | 67.95 | 67.75 | 67.84 | 5,702,198 | +0.31(+0.46%) |
Oct 12, 2023 | 67.98 | 68.00 | 67.47 | 67.53 | 6,289,584 | -0.59(-0.86%) |
Oct 11, 2023 | 68.02 | 68.12 | 67.91 | 68.12 | 18,504,898 | +0.31(+0.46%) |
Oct 10, 2023 | 67.63 | 67.95 | 67.54 | 67.80 | 11,829,929 | -0.07(-0.10%) |
Oct 09, 2023 | 67.47 | 67.87 | 67.46 | 67.87 | 3,645,928 | +0.68(+1.02%) |
Oct 06, 2023 | 66.95 | 67.34 | 66.91 | 67.19 | 8,583,875 | -0.26(-0.39%) |
Oct 05, 2023 | 67.53 | 67.55 | 67.37 | 67.45 | 7,007,502 | +0.05(+0.07%) |
Oct 04, 2023 | 67.24 | 67.43 | 67.07 | 67.40 | 8,103,399 | +0.44(+0.66%) |
Oct 03, 2023 | 67.38 | 67.46 | 66.94 | 66.96 | 8,291,305 | -0.55(-0.81%) |