Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 81.50 | 82.82 | 81.50 | 82.24 | 2,010,083 | +0.63(+0.77%) |
May 15, 2024 | 81.72 | 82.27 | 81.27 | 81.61 | 2,535,204 | -0.07(-0.09%) |
May 14, 2024 | 80.62 | 81.80 | 80.43 | 81.68 | 2,366,119 | +1.08(+1.34%) |
May 13, 2024 | 80.25 | 81.11 | 80.16 | 80.60 | 2,577,065 | +0.53(+0.66%) |
May 10, 2024 | 80.40 | 80.67 | 79.63 | 80.07 | 1,695,353 | +0.04(+0.05%) |
May 09, 2024 | 79.23 | 80.05 | 79.06 | 80.03 | 1,834,068 | +0.89(+1.12%) |
May 08, 2024 | 78.03 | 79.31 | 77.64 | 79.14 | 2,228,499 | +0.77(+0.98%) |
May 07, 2024 | 78.52 | 79.01 | 78.25 | 78.37 | 2,366,147 | +0.30(+0.38%) |
May 06, 2024 | 77.62 | 78.59 | 77.37 | 78.07 | 2,390,852 | +0.84(+1.09%) |
May 03, 2024 | 77.04 | 77.34 | 76.23 | 77.23 | 2,235,559 | +0.28(+0.36%) |
May 02, 2024 | 77.98 | 78.19 | 76.66 | 76.95 | 2,666,179 | +0.03(+0.04%) |
May 01, 2024 | 77.59 | 79.00 | 76.57 | 76.92 | 4,848,336 | -2.20(-2.78%) |
Apr 30, 2024 | 80.36 | 80.45 | 78.83 | 79.12 | 4,163,732 | -1.31(-1.63%) |
Apr 29, 2024 | 79.86 | 80.45 | 79.86 | 80.43 | 2,847,845 | +0.36(+0.44%) |
Apr 26, 2024 | 80.31 | 80.42 | 79.61 | 80.07 | 1,574,228 | -0.32(-0.39%) |
Apr 25, 2024 | 79.89 | 80.82 | 79.30 | 80.39 | 2,101,983 | +0.42(+0.53%) |
Apr 24, 2024 | 79.03 | 80.13 | 78.59 | 79.97 | 1,885,702 | +0.59(+0.75%) |
Apr 23, 2024 | 78.70 | 79.49 | 78.36 | 79.37 | 2,211,524 | +0.43(+0.55%) |
Apr 22, 2024 | 78.59 | 79.86 | 77.93 | 78.94 | 2,598,489 | +0.28(+0.35%) |
Apr 19, 2024 | 77.15 | 78.98 | 76.97 | 78.66 | 3,081,985 | +1.73(+2.25%) |
Apr 18, 2024 | 76.78 | 77.27 | 76.44 | 76.93 | 2,343,154 | +0.20(+0.26%) |
Apr 17, 2024 | 76.51 | 77.25 | 76.07 | 76.74 | 2,679,804 | +0.59(+0.78%) |
Apr 16, 2024 | 77.00 | 77.33 | 75.36 | 76.14 | 3,678,376 | -0.76(-0.99%) |
Apr 15, 2024 | 78.30 | 78.67 | 76.60 | 76.90 | 2,753,649 | -0.84(-1.08%) |
Apr 12, 2024 | 78.56 | 79.27 | 77.39 | 77.74 | 3,738,291 | -0.63(-0.81%) |
Apr 11, 2024 | 78.35 | 78.40 | 77.51 | 78.38 | 3,286,430 | +0.28(+0.35%) |
Apr 10, 2024 | 78.33 | 78.53 | 77.59 | 78.10 | 3,440,947 | -0.80(-1.01%) |
Apr 09, 2024 | 79.28 | 79.28 | 77.99 | 78.90 | 2,709,131 | -0.11(-0.14%) |
Apr 08, 2024 | 78.98 | 79.71 | 78.68 | 79.01 | 2,352,932 | +0.33(+0.41%) |
Apr 05, 2024 | 78.29 | 78.81 | 77.70 | 78.68 | 2,002,378 | +0.42(+0.54%) |
Apr 04, 2024 | 79.47 | 79.83 | 78.05 | 78.26 | 3,140,823 | -0.92(-1.16%) |
Apr 03, 2024 | 79.19 | 79.47 | 78.83 | 79.18 | 2,958,518 | +0.15(+0.19%) |
Apr 02, 2024 | 78.98 | 79.24 | 78.54 | 79.03 | 2,213,054 | +0.29(+0.36%) |
Apr 01, 2024 | 79.22 | 79.22 | 78.36 | 78.74 | 1,677,691 | -0.45(-0.57%) |
Mar 28, 2024 | 78.93 | 79.55 | 78.54 | 79.20 | 3,108,535 | +0.56(+0.72%) |
Mar 27, 2024 | 77.73 | 78.64 | 77.66 | 78.63 | 3,423,150 | +0.92(+1.18%) |
Mar 26, 2024 | 78.29 | 78.52 | 77.62 | 77.71 | 2,671,572 | -0.64(-0.82%) |
Mar 25, 2024 | 78.34 | 79.24 | 78.04 | 78.36 | 2,579,062 | +0.29(+0.37%) |
Mar 22, 2024 | 78.70 | 78.81 | 77.99 | 78.07 | 2,436,081 | -0.43(-0.55%) |
Mar 21, 2024 | 78.15 | 78.92 | 77.87 | 78.50 | 2,822,101 | +0.53(+0.68%) |
Mar 20, 2024 | 77.15 | 78.23 | 77.08 | 77.97 | 1,895,702 | +0.53(+0.69%) |
Mar 19, 2024 | 77.05 | 77.66 | 76.75 | 77.44 | 2,110,812 | +0.59(+0.77%) |
Mar 18, 2024 | 76.43 | 76.94 | 76.00 | 76.84 | 2,335,313 | +0.78(+1.03%) |
Mar 15, 2024 | 75.86 | 76.96 | 75.86 | 76.06 | 9,639,514 | -0.11(-0.14%) |
Mar 14, 2024 | 76.29 | 76.46 | 75.38 | 76.17 | 2,654,377 | -0.01(-0.01%) |
Mar 13, 2024 | 77.10 | 77.42 | 76.10 | 76.18 | 2,635,081 | -0.52(-0.68%) |
Mar 12, 2024 | 76.32 | 76.81 | 76.10 | 76.71 | 2,027,283 | +0.36(+0.47%) |
Mar 11, 2024 | 75.81 | 76.59 | 75.80 | 76.35 | 2,393,960 | +0.13(+0.17%) |
Mar 08, 2024 | 76.29 | 76.74 | 75.97 | 76.22 | 2,137,782 | -0.28(-0.36%) |
Mar 07, 2024 | 77.05 | 77.23 | 76.40 | 76.50 | 1,891,376 | -0.15(-0.19%) |
Mar 06, 2024 | 76.82 | 76.96 | 75.93 | 76.65 | 2,657,385 | +0.07(+0.09%) |
Mar 05, 2024 | 75.75 | 77.23 | 75.42 | 76.58 | 3,573,487 | +0.95(+1.25%) |
Mar 04, 2024 | 75.93 | 75.95 | 74.77 | 75.63 | 4,414,258 | +1.41(+1.90%) |
Mar 01, 2024 | 74.55 | 74.58 | 73.90 | 74.22 | 2,496,274 | +0.01(+0.01%) |
Feb 29, 2024 | 73.59 | 74.41 | 73.49 | 74.21 | 5,105,323 | +0.74(+1.01%) |
Feb 28, 2024 | 73.47 | 73.94 | 72.99 | 73.47 | 2,918,809 | +0.00(+0.00%) |
Feb 27, 2024 | 72.98 | 74.76 | 72.50 | 73.47 | 6,193,382 | +1.44(+2.00%) |
Feb 26, 2024 | 71.90 | 72.77 | 71.56 | 72.02 | 3,708,697 | -0.06(-0.08%) |
Feb 23, 2024 | 72.55 | 72.67 | 72.03 | 72.08 | 3,114,073 | -0.74(-1.02%) |
Feb 22, 2024 | 72.21 | 72.93 | 71.84 | 72.82 | 3,282,203 | +0.39(+0.53%) |
Feb 21, 2024 | 71.04 | 72.51 | 70.98 | 72.44 | 2,932,289 | +1.62(+2.29%) |
Feb 20, 2024 | 71.15 | 71.47 | 70.64 | 70.82 | 2,873,276 | -0.30(-0.42%) |
Feb 16, 2024 | 70.14 | 71.62 | 70.07 | 71.11 | 3,273,551 | +0.92(+1.31%) |
Feb 15, 2024 | 68.17 | 70.55 | 68.17 | 70.20 | 3,645,255 | +1.93(+2.82%) |
Feb 14, 2024 | 69.32 | 69.44 | 67.82 | 68.27 | 3,261,006 | -0.37(-0.53%) |
Feb 13, 2024 | 69.21 | 69.49 | 68.15 | 68.64 | 3,206,945 | -0.74(-1.07%) |
Feb 12, 2024 | 68.40 | 69.49 | 68.40 | 69.38 | 2,737,429 | +1.18(+1.72%) |
Feb 09, 2024 | 68.10 | 68.65 | 67.87 | 68.20 | 2,178,995 | +0.07(+0.10%) |
Feb 08, 2024 | 67.94 | 68.20 | 67.38 | 68.13 | 2,844,019 | +0.42(+0.63%) |
Feb 07, 2024 | 67.43 | 67.78 | 66.99 | 67.71 | 2,675,802 | +0.59(+0.88%) |
Feb 06, 2024 | 67.25 | 67.54 | 66.85 | 67.11 | 2,503,530 | -0.15(-0.22%) |
Feb 05, 2024 | 66.91 | 67.77 | 66.23 | 67.26 | 2,509,723 | -0.20(-0.29%) |
Feb 02, 2024 | 67.27 | 67.82 | 66.40 | 67.46 | 2,420,968 | -0.19(-0.28%) |
Feb 01, 2024 | 67.59 | 68.66 | 67.27 | 67.65 | 2,879,932 | +0.23(+0.34%) |
Jan 31, 2024 | 69.10 | 69.16 | 67.38 | 67.42 | 3,365,144 | -1.56(-2.26%) |
Jan 30, 2024 | 68.22 | 69.08 | 68.16 | 68.98 | 2,411,012 | +0.18(+0.26%) |
Jan 29, 2024 | 68.61 | 68.82 | 67.77 | 68.80 | 2,724,124 | +0.20(+0.29%) |
Jan 26, 2024 | 68.42 | 68.68 | 68.09 | 68.61 | 2,831,459 | +0.15(+0.21%) |
Jan 25, 2024 | 67.50 | 68.47 | 67.19 | 68.46 | 2,638,483 | +1.39(+2.08%) |
Jan 24, 2024 | 67.59 | 67.69 | 66.61 | 67.07 | 2,810,424 | -0.12(-0.17%) |
Jan 23, 2024 | 67.40 | 67.87 | 67.04 | 67.18 | 3,222,955 | -0.39(-0.58%) |
Jan 22, 2024 | 68.11 | 68.71 | 67.47 | 67.57 | 3,669,018 | -0.64(-0.94%) |
Jan 19, 2024 | 69.39 | 69.51 | 68.03 | 68.22 | 3,953,958 | -1.18(-1.70%) |
Jan 18, 2024 | 68.05 | 69.74 | 67.64 | 69.39 | 5,151,981 | +2.13(+3.17%) |
Jan 17, 2024 | 67.19 | 68.19 | 66.85 | 67.26 | 4,256,367 | -0.53(-0.78%) |
Jan 16, 2024 | 68.62 | 68.66 | 67.66 | 67.79 | 4,442,425 | -1.02(-1.49%) |
Jan 12, 2024 | 69.44 | 69.49 | 68.55 | 68.81 | 3,452,376 | +0.52(+0.76%) |
Jan 11, 2024 | 69.08 | 69.15 | 67.51 | 68.29 | 3,909,792 | -0.72(-1.04%) |
Jan 10, 2024 | 68.93 | 69.41 | 68.36 | 69.01 | 2,926,370 | +0.46(+0.67%) |
Jan 09, 2024 | 69.15 | 69.20 | 68.39 | 68.56 | 2,377,420 | -0.86(-1.23%) |
Jan 08, 2024 | 68.69 | 69.46 | 68.13 | 69.41 | 2,309,071 | -0.31(-0.45%) |
Jan 05, 2024 | 69.28 | 70.03 | 69.16 | 69.73 | 2,849,864 | +0.70(+1.02%) |
Jan 04, 2024 | 70.17 | 70.63 | 68.90 | 69.02 | 3,073,312 | -0.85(-1.21%) |
Jan 03, 2024 | 69.06 | 70.26 | 68.86 | 69.87 | 3,096,330 | +0.70(+1.01%) |
Jan 02, 2024 | 68.70 | 69.58 | 68.62 | 69.17 | 2,930,254 | +0.78(+1.14%) |
Dec 29, 2023 | 68.87 | 68.87 | 68.31 | 68.39 | 2,304,899 | -0.29(-0.43%) |
Dec 28, 2023 | 68.97 | 69.34 | 68.44 | 68.68 | 1,698,230 | -0.45(-0.65%) |
Dec 27, 2023 | 68.99 | 69.58 | 68.73 | 69.13 | 1,867,656 | -0.16(-0.22%) |
Dec 26, 2023 | 68.66 | 69.43 | 68.36 | 69.29 | 2,023,777 | +0.95(+1.40%) |
Dec 22, 2023 | 68.18 | 68.65 | 67.95 | 68.33 | 2,285,958 | +0.61(+0.91%) |
Dec 21, 2023 | 66.89 | 67.76 | 66.72 | 67.72 | 2,479,898 | +1.05(+1.58%) |
Dec 20, 2023 | 67.35 | 67.82 | 66.58 | 66.67 | 2,686,763 | -0.67(-1.00%) |
Dec 19, 2023 | 66.67 | 67.43 | 66.52 | 67.34 | 4,885,050 | +0.87(+1.30%) |
Dec 18, 2023 | 67.04 | 67.57 | 66.35 | 66.47 | 5,135,281 | +0.31(+0.47%) |
Dec 15, 2023 | 66.31 | 66.92 | 65.46 | 66.16 | 23,805,934 | -0.66(-0.99%) |
Dec 14, 2023 | 66.08 | 67.58 | 66.04 | 66.82 | 6,759,600 | +1.27(+1.93%) |
Dec 13, 2023 | 64.27 | 65.57 | 63.78 | 65.56 | 6,662,533 | +1.22(+1.89%) |
Dec 12, 2023 | 65.01 | 65.04 | 63.86 | 64.34 | 3,889,157 | -1.14(-1.74%) |
Dec 11, 2023 | 66.23 | 66.36 | 65.42 | 65.48 | 4,238,767 | -0.98(-1.48%) |
Dec 08, 2023 | 65.82 | 66.66 | 65.82 | 66.46 | 3,627,839 | +0.94(+1.44%) |
Dec 07, 2023 | 66.93 | 67.13 | 65.46 | 65.52 | 4,577,890 | -1.17(-1.75%) |
Dec 06, 2023 | 67.61 | 67.91 | 66.64 | 66.69 | 3,695,188 | -0.79(-1.17%) |
Dec 05, 2023 | 68.32 | 68.53 | 67.41 | 67.48 | 2,851,620 | -0.91(-1.32%) |
Dec 04, 2023 | 68.62 | 69.02 | 68.13 | 68.38 | 4,182,426 | +0.33(+0.49%) |
Dec 01, 2023 | 66.98 | 68.35 | 66.85 | 68.05 | 3,876,938 | +0.99(+1.48%) |
Nov 30, 2023 | 65.97 | 67.14 | 65.87 | 67.06 | 6,854,408 | +1.42(+2.17%) |
Nov 29, 2023 | 65.50 | 65.82 | 65.23 | 65.64 | 2,893,822 | +0.39(+0.60%) |
Nov 28, 2023 | 65.68 | 65.97 | 65.23 | 65.25 | 2,454,246 | -0.21(-0.33%) |
Nov 27, 2023 | 65.28 | 65.54 | 64.81 | 65.46 | 2,432,973 | -0.11(-0.16%) |
Nov 24, 2023 | 64.99 | 65.64 | 64.90 | 65.57 | 1,082,914 | +0.64(+0.99%) |
Nov 22, 2023 | 64.36 | 65.01 | 63.95 | 64.92 | 2,546,214 | -0.24(-0.37%) |
Nov 21, 2023 | 65.14 | 65.31 | 64.41 | 65.17 | 2,675,777 | +0.02(+0.03%) |
Nov 20, 2023 | 65.24 | 65.61 | 64.80 | 65.15 | 3,284,262 | +0.25(+0.39%) |
Nov 17, 2023 | 64.28 | 65.25 | 63.97 | 64.89 | 3,154,139 | +1.08(+1.69%) |
Nov 16, 2023 | 63.94 | 64.48 | 63.00 | 63.81 | 3,310,809 | -0.58(-0.91%) |
Nov 15, 2023 | 64.12 | 65.30 | 64.00 | 64.40 | 2,958,209 | +0.38(+0.59%) |
Nov 14, 2023 | 63.86 | 64.54 | 63.74 | 64.02 | 3,368,938 | +1.04(+1.65%) |
Nov 13, 2023 | 62.50 | 63.24 | 62.11 | 62.98 | 2,989,878 | +0.29(+0.47%) |
Nov 10, 2023 | 62.80 | 63.25 | 62.44 | 62.68 | 3,120,974 | +0.52(+0.83%) |
Nov 09, 2023 | 62.74 | 62.75 | 62.15 | 62.17 | 3,433,961 | +0.19(+0.31%) |
Nov 08, 2023 | 62.66 | 62.90 | 61.68 | 61.97 | 3,020,556 | -1.04(-1.65%) |
Nov 07, 2023 | 63.72 | 63.97 | 62.90 | 63.02 | 3,558,241 | -1.54(-2.38%) |
Nov 06, 2023 | 65.39 | 65.49 | 64.43 | 64.55 | 2,776,096 | -0.55(-0.84%) |
Nov 03, 2023 | 64.95 | 65.58 | 64.55 | 65.10 | 3,559,551 | +0.19(+0.29%) |
Nov 02, 2023 | 62.43 | 64.95 | 62.43 | 64.91 | 5,234,421 | +2.05(+3.27%) |
Nov 01, 2023 | 63.86 | 64.24 | 62.33 | 62.86 | 5,084,848 | -0.64(-1.01%) |
Oct 31, 2023 | 62.84 | 63.50 | 62.42 | 63.50 | 4,170,587 | +0.53(+0.84%) |
Oct 30, 2023 | 63.10 | 63.51 | 62.22 | 62.97 | 3,662,771 | +0.16(+0.26%) |
Oct 27, 2023 | 63.76 | 63.76 | 62.42 | 62.81 | 3,402,267 | -0.84(-1.33%) |
Oct 26, 2023 | 62.89 | 64.10 | 62.84 | 63.65 | 2,602,651 | +0.05(+0.08%) |
Oct 25, 2023 | 63.87 | 64.27 | 63.32 | 63.60 | 3,035,318 | -0.32(-0.50%) |
Oct 24, 2023 | 64.26 | 64.58 | 63.64 | 63.92 | 3,058,586 | -0.13(-0.21%) |
Oct 23, 2023 | 64.37 | 64.61 | 63.91 | 64.06 | 3,132,718 | -0.81(-1.24%) |
Oct 20, 2023 | 66.19 | 66.26 | 64.55 | 64.86 | 4,172,248 | -1.56(-2.36%) |
Oct 19, 2023 | 65.87 | 66.99 | 65.54 | 66.43 | 4,631,481 | +0.55(+0.83%) |
Oct 18, 2023 | 66.71 | 66.94 | 65.70 | 65.88 | 3,962,214 | -0.84(-1.25%) |
Oct 17, 2023 | 67.28 | 67.72 | 66.33 | 66.71 | 4,834,973 | -0.54(-0.80%) |
Oct 16, 2023 | 66.70 | 67.50 | 66.49 | 67.25 | 4,316,880 | +0.91(+1.37%) |
Oct 13, 2023 | 66.22 | 66.66 | 65.85 | 66.34 | 3,752,015 | +0.98(+1.50%) |
Oct 12, 2023 | 65.09 | 65.65 | 64.87 | 65.36 | 3,823,500 | +0.61(+0.95%) |
Oct 11, 2023 | 64.16 | 64.84 | 63.92 | 64.75 | 4,102,012 | +0.58(+0.90%) |
Oct 10, 2023 | 63.26 | 64.29 | 63.26 | 64.17 | 4,230,607 | +0.87(+1.38%) |
Oct 09, 2023 | 62.05 | 63.49 | 61.76 | 63.30 | 5,640,872 | +2.35(+3.86%) |
Oct 06, 2023 | 59.98 | 61.40 | 59.43 | 60.95 | 5,320,271 | +1.02(+1.70%) |
Oct 05, 2023 | 58.35 | 60.12 | 58.35 | 59.93 | 5,687,016 | +1.05(+1.78%) |
Oct 04, 2023 | 58.67 | 59.22 | 58.14 | 58.88 | 5,655,122 | -0.60(-1.02%) |
Oct 03, 2023 | 58.90 | 59.50 | 58.26 | 59.49 | 6,673,603 | +0.12(+0.21%) |