Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 64.38 | 64.55 | 63.90 | 64.07 | 8,418,408 | -0.07(-0.11%) |
May 16, 2024 | 64.10 | 64.47 | 63.42 | 64.14 | 11,695,880 | -0.10(-0.16%) |
May 15, 2024 | 63.63 | 64.39 | 63.60 | 64.24 | 9,456,598 | +0.65(+1.02%) |
May 14, 2024 | 63.51 | 63.97 | 63.23 | 63.59 | 8,321,318 | +0.19(+0.30%) |
May 13, 2024 | 63.62 | 63.95 | 63.37 | 63.40 | 6,617,413 | -0.13(-0.20%) |
May 10, 2024 | 63.58 | 63.92 | 63.12 | 63.53 | 9,548,749 | +0.21(+0.33%) |
May 09, 2024 | 62.38 | 63.43 | 62.28 | 63.32 | 11,558,326 | +0.57(+0.91%) |
May 08, 2024 | 61.64 | 62.95 | 61.51 | 62.75 | 9,754,703 | +0.75(+1.21%) |
May 07, 2024 | 62.82 | 63.16 | 61.97 | 62.00 | 10,156,324 | -0.81(-1.29%) |
May 06, 2024 | 62.06 | 62.94 | 61.72 | 62.81 | 13,394,207 | +1.29(+2.10%) |
May 03, 2024 | 61.51 | 62.15 | 61.41 | 61.52 | 11,048,900 | +0.51(+0.84%) |
May 02, 2024 | 61.65 | 61.65 | 60.45 | 61.01 | 11,390,504 | +0.19(+0.31%) |
May 01, 2024 | 60.95 | 61.73 | 60.36 | 60.82 | 14,228,392 | +0.02(+0.03%) |
Apr 30, 2024 | 61.38 | 61.80 | 60.76 | 60.80 | 11,258,289 | -0.92(-1.49%) |
Apr 29, 2024 | 62.20 | 62.81 | 61.42 | 61.72 | 11,394,372 | -0.40(-0.64%) |
Apr 26, 2024 | 60.98 | 62.68 | 60.98 | 62.12 | 16,506,323 | +0.86(+1.41%) |
Apr 25, 2024 | 61.31 | 61.89 | 60.57 | 61.26 | 13,453,596 | -0.67(-1.09%) |
Apr 24, 2024 | 61.59 | 62.19 | 61.31 | 61.93 | 10,209,617 | -0.20(-0.32%) |
Apr 23, 2024 | 60.55 | 62.23 | 60.49 | 62.13 | 17,575,622 | +1.71(+2.82%) |
Apr 22, 2024 | 58.93 | 60.53 | 58.69 | 60.43 | 14,634,354 | +1.79(+3.06%) |
Apr 19, 2024 | 57.73 | 58.93 | 57.73 | 58.63 | 13,526,554 | +0.81(+1.41%) |
Apr 18, 2024 | 57.99 | 58.46 | 57.43 | 57.82 | 12,396,011 | +0.15(+0.26%) |
Apr 17, 2024 | 56.99 | 58.38 | 56.87 | 57.67 | 16,109,339 | +1.14(+2.02%) |
Apr 16, 2024 | 57.68 | 58.05 | 56.25 | 56.53 | 23,548,652 | -1.53(-2.63%) |
Apr 15, 2024 | 59.66 | 60.39 | 57.69 | 58.06 | 19,406,070 | -1.11(-1.88%) |
Apr 12, 2024 | 61.75 | 62.06 | 58.24 | 59.17 | 28,810,016 | -1.02(-1.70%) |
Apr 11, 2024 | 59.83 | 60.37 | 58.99 | 60.19 | 18,335,458 | +0.53(+0.88%) |
Apr 10, 2024 | 60.00 | 60.78 | 59.45 | 59.66 | 18,260,016 | -1.47(-2.40%) |
Apr 09, 2024 | 61.22 | 61.56 | 60.38 | 61.13 | 10,391,929 | -0.07(-0.11%) |
Apr 08, 2024 | 61.14 | 61.78 | 61.13 | 61.20 | 10,799,201 | +0.13(+0.21%) |
Apr 05, 2024 | 60.30 | 61.51 | 59.90 | 61.07 | 12,796,546 | +0.68(+1.13%) |
Apr 04, 2024 | 61.61 | 62.20 | 60.23 | 60.39 | 13,515,515 | -0.77(-1.26%) |
Apr 03, 2024 | 62.32 | 62.84 | 60.99 | 61.16 | 18,233,202 | -1.14(-1.83%) |
Apr 02, 2024 | 62.11 | 63.04 | 62.11 | 62.30 | 16,200,949 | -0.61(-0.98%) |
Apr 01, 2024 | 63.05 | 63.35 | 62.48 | 62.91 | 14,345,483 | +0.22(+0.35%) |
Mar 28, 2024 | 62.19 | 62.77 | 62.74 | 62.70 | 19,183,492 | +0.49(+0.78%) |
Mar 27, 2024 | 61.50 | 62.22 | 61.19 | 62.21 | 16,825,508 | +1.08(+1.77%) |
Mar 26, 2024 | 60.62 | 61.42 | 60.47 | 61.13 | 18,100,588 | +0.70(+1.16%) |
Mar 25, 2024 | 60.37 | 60.99 | 60.06 | 60.43 | 12,148,588 | +0.13(+0.21%) |
Mar 22, 2024 | 60.51 | 61.14 | 60.06 | 60.30 | 16,347,556 | -0.51(-0.83%) |
Mar 21, 2024 | 59.79 | 61.02 | 59.79 | 60.80 | 18,044,918 | +1.19(+2.00%) |
Mar 20, 2024 | 57.99 | 59.82 | 57.96 | 59.61 | 20,431,142 | +1.26(+2.16%) |
Mar 19, 2024 | 58.09 | 58.81 | 58.04 | 58.35 | 13,574,888 | +0.23(+0.39%) |
Mar 18, 2024 | 57.35 | 58.15 | 57.06 | 58.13 | 14,101,018 | +1.01(+1.77%) |
Mar 15, 2024 | 55.96 | 57.25 | 55.96 | 57.11 | 26,391,552 | +0.52(+0.91%) |
Mar 14, 2024 | 57.83 | 58.16 | 56.15 | 56.60 | 19,812,022 | -0.66(-1.16%) |
Mar 13, 2024 | 57.00 | 57.87 | 56.97 | 57.26 | 13,093,135 | +0.31(+0.54%) |
Mar 12, 2024 | 57.01 | 57.43 | 56.59 | 56.96 | 11,048,492 | +0.04(+0.07%) |
Mar 11, 2024 | 56.66 | 57.04 | 56.14 | 56.92 | 9,255,405 | -0.10(-0.17%) |
Mar 08, 2024 | 57.54 | 57.89 | 56.76 | 57.01 | 13,141,206 | -0.21(-0.36%) |
Mar 07, 2024 | 57.04 | 57.62 | 56.54 | 57.22 | 14,645,960 | +0.43(+0.75%) |
Mar 06, 2024 | 56.58 | 57.05 | 55.53 | 56.80 | 17,979,744 | +1.02(+1.83%) |
Mar 05, 2024 | 55.27 | 57.06 | 55.27 | 55.78 | 20,167,724 | +0.12(+0.21%) |
Mar 04, 2024 | 54.93 | 56.08 | 54.81 | 55.66 | 14,438,181 | +0.54(+0.97%) |
Mar 01, 2024 | 55.00 | 55.47 | 54.60 | 55.12 | 13,034,682 | +0.11(+0.20%) |
Feb 29, 2024 | 55.02 | 55.17 | 54.17 | 55.01 | 23,938,452 | +0.44(+0.80%) |
Feb 28, 2024 | 55.04 | 55.70 | 54.52 | 54.58 | 13,562,306 | -0.65(-1.18%) |
Feb 27, 2024 | 55.20 | 55.44 | 54.74 | 55.23 | 11,138,377 | +0.35(+0.63%) |
Feb 26, 2024 | 55.48 | 56.02 | 54.86 | 54.88 | 12,409,494 | -0.57(-1.02%) |
Feb 23, 2024 | 55.51 | 55.85 | 55.27 | 55.45 | 11,770,320 | +0.03(+0.05%) |
Feb 22, 2024 | 54.96 | 55.98 | 54.93 | 55.42 | 13,004,396 | +0.57(+1.03%) |
Feb 21, 2024 | 54.78 | 54.99 | 54.51 | 54.85 | 9,398,178 | -0.09(-0.16%) |
Feb 20, 2024 | 54.11 | 55.18 | 53.89 | 54.94 | 16,673,014 | +0.57(+1.04%) |
Feb 16, 2024 | 54.49 | 54.72 | 54.08 | 54.38 | 11,627,668 | -0.36(-0.65%) |
Feb 15, 2024 | 53.75 | 55.00 | 53.67 | 54.73 | 17,001,296 | +1.22(+2.28%) |
Feb 14, 2024 | 53.18 | 53.63 | 53.13 | 53.52 | 15,007,355 | +1.21(+2.31%) |
Feb 13, 2024 | 52.83 | 53.00 | 51.79 | 52.31 | 18,035,296 | -1.15(-2.15%) |
Feb 12, 2024 | 53.11 | 54.07 | 52.54 | 53.46 | 17,308,868 | -0.07(-0.13%) |
Feb 09, 2024 | 53.82 | 53.97 | 53.07 | 53.52 | 13,963,515 | -0.30(-0.55%) |
Feb 08, 2024 | 53.71 | 54.02 | 53.13 | 53.82 | 16,076,805 | -0.25(-0.46%) |
Feb 07, 2024 | 54.03 | 54.23 | 53.31 | 54.07 | 13,486,591 | +0.19(+0.35%) |
Feb 06, 2024 | 53.91 | 54.50 | 53.64 | 53.88 | 14,961,558 | -0.15(-0.28%) |
Feb 05, 2024 | 54.47 | 54.67 | 53.64 | 54.03 | 14,158,910 | -1.03(-1.87%) |
Feb 02, 2024 | 55.12 | 55.50 | 54.51 | 55.06 | 19,450,618 | +0.01(+0.02%) |
Feb 01, 2024 | 55.01 | 55.57 | 53.86 | 55.05 | 21,556,004 | -0.11(-0.20%) |
Jan 31, 2024 | 55.72 | 56.91 | 55.13 | 55.16 | 29,481,912 | -0.90(-1.61%) |
Jan 30, 2024 | 54.05 | 56.17 | 54.02 | 56.06 | 40,803,868 | +2.93(+5.51%) |
Jan 29, 2024 | 52.51 | 53.25 | 52.48 | 53.14 | 12,373,552 | +0.43(+0.82%) |
Jan 26, 2024 | 52.89 | 53.02 | 52.65 | 52.70 | 14,298,317 | -0.06(-0.11%) |
Jan 25, 2024 | 52.44 | 52.80 | 52.08 | 52.76 | 15,914,212 | +0.46(+0.88%) |
Jan 24, 2024 | 52.58 | 52.69 | 52.04 | 52.30 | 14,247,084 | -0.04(-0.08%) |
Jan 23, 2024 | 51.96 | 52.45 | 51.64 | 52.34 | 13,236,610 | +0.45(+0.87%) |
Jan 22, 2024 | 51.05 | 52.14 | 51.02 | 51.89 | 21,958,390 | +1.30(+2.56%) |
Jan 19, 2024 | 50.20 | 50.75 | 49.71 | 50.59 | 18,544,526 | +0.40(+0.80%) |
Jan 18, 2024 | 50.52 | 50.65 | 49.60 | 50.19 | 16,076,277 | -0.25(-0.49%) |
Jan 17, 2024 | 50.19 | 50.76 | 50.08 | 50.44 | 17,699,710 | -0.50(-0.98%) |
Jan 16, 2024 | 50.85 | 51.28 | 49.95 | 50.94 | 21,594,870 | -0.74(-1.43%) |
Jan 12, 2024 | 51.36 | 52.88 | 50.35 | 51.67 | 38,602,240 | +0.53(+1.04%) |
Jan 11, 2024 | 50.91 | 51.20 | 50.34 | 51.14 | 25,900,088 | -0.92(-1.77%) |
Jan 10, 2024 | 52.10 | 52.26 | 51.66 | 52.07 | 16,731,375 | -0.45(-0.86%) |
Jan 09, 2024 | 52.88 | 52.94 | 52.31 | 52.52 | 17,539,522 | -0.52(-0.98%) |
Jan 08, 2024 | 53.02 | 53.12 | 52.07 | 53.04 | 17,640,252 | -0.31(-0.59%) |
Jan 05, 2024 | 53.06 | 53.69 | 52.92 | 53.35 | 18,107,874 | +0.55(+1.04%) |
Jan 04, 2024 | 52.95 | 53.76 | 52.69 | 52.80 | 24,143,974 | +0.13(+0.24%) |
Jan 03, 2024 | 52.29 | 53.39 | 51.29 | 52.68 | 31,455,642 | +0.59(+1.13%) |
Jan 02, 2024 | 50.38 | 52.19 | 50.27 | 52.09 | 25,202,670 | +1.57(+3.11%) |
Dec 29, 2023 | 50.63 | 50.68 | 50.29 | 50.51 | 13,390,239 | -0.08(-0.16%) |
Dec 28, 2023 | 50.48 | 50.86 | 50.48 | 50.59 | 10,404,047 | +0.06(+0.12%) |
Dec 27, 2023 | 50.22 | 50.65 | 50.01 | 50.53 | 10,068,225 | +0.12(+0.23%) |
Dec 26, 2023 | 49.96 | 50.60 | 49.88 | 50.42 | 11,708,788 | +0.47(+0.94%) |
Dec 22, 2023 | 49.82 | 50.34 | 49.78 | 49.95 | 14,705,038 | +0.26(+0.51%) |
Dec 21, 2023 | 49.50 | 49.75 | 49.07 | 49.69 | 13,328,610 | +0.52(+1.06%) |
Dec 20, 2023 | 49.79 | 50.17 | 48.97 | 49.17 | 17,804,132 | -0.84(-1.69%) |
Dec 19, 2023 | 48.53 | 50.39 | 48.29 | 50.01 | 23,571,562 | +1.25(+2.56%) |
Dec 18, 2023 | 49.26 | 49.65 | 48.66 | 48.77 | 18,188,434 | -0.17(-0.34%) |
Dec 15, 2023 | 48.80 | 49.20 | 48.32 | 48.93 | 35,799,968 | -0.40(-0.82%) |
Dec 14, 2023 | 49.11 | 50.62 | 49.11 | 49.34 | 52,596,988 | +0.88(+1.82%) |
Dec 13, 2023 | 47.14 | 48.63 | 47.00 | 48.45 | 22,595,594 | +1.26(+2.66%) |
Dec 12, 2023 | 47.15 | 47.24 | 46.85 | 47.20 | 15,002,265 | -0.09(-0.19%) |
Dec 11, 2023 | 47.87 | 48.06 | 47.25 | 47.28 | 17,986,084 | -0.73(-1.51%) |
Dec 08, 2023 | 47.64 | 48.29 | 47.55 | 48.01 | 17,955,722 | +0.38(+0.80%) |
Dec 07, 2023 | 47.08 | 47.88 | 46.92 | 47.63 | 15,140,775 | +0.63(+1.34%) |
Dec 06, 2023 | 46.94 | 48.24 | 46.92 | 47.00 | 34,590,828 | +1.14(+2.48%) |
Dec 05, 2023 | 46.16 | 46.52 | 45.57 | 45.86 | 15,079,567 | -0.66(-1.41%) |
Dec 04, 2023 | 45.95 | 46.63 | 45.86 | 46.52 | 19,701,162 | +0.14(+0.30%) |
Dec 01, 2023 | 45.17 | 46.41 | 45.06 | 46.38 | 20,456,922 | +1.11(+2.45%) |
Nov 30, 2023 | 44.97 | 45.33 | 44.76 | 45.27 | 16,623,847 | +0.34(+0.77%) |
Nov 29, 2023 | 44.42 | 45.20 | 44.35 | 44.93 | 14,278,181 | +0.87(+1.98%) |
Nov 28, 2023 | 44.22 | 44.23 | 43.75 | 44.05 | 14,321,267 | -0.22(-0.49%) |
Nov 27, 2023 | 44.15 | 44.38 | 44.05 | 44.27 | 14,936,680 | -0.15(-0.33%) |
Nov 24, 2023 | 44.08 | 44.70 | 44.03 | 44.42 | 6,049,788 | +0.21(+0.47%) |
Nov 22, 2023 | 44.50 | 44.50 | 44.03 | 44.21 | 9,614,404 | -0.07(-0.16%) |
Nov 21, 2023 | 44.31 | 44.51 | 43.90 | 44.28 | 14,727,740 | -0.17(-0.38%) |
Nov 20, 2023 | 44.47 | 44.92 | 44.39 | 44.45 | 20,030,536 | -0.10(-0.22%) |
Nov 17, 2023 | 44.13 | 44.57 | 43.85 | 44.54 | 15,874,470 | +0.68(+1.54%) |
Nov 16, 2023 | 43.95 | 44.29 | 43.52 | 43.87 | 15,084,344 | -0.21(-0.47%) |
Nov 15, 2023 | 43.68 | 44.41 | 43.68 | 44.07 | 19,098,784 | +0.51(+1.17%) |
Nov 14, 2023 | 42.33 | 43.97 | 42.32 | 43.56 | 26,696,774 | +1.63(+3.89%) |
Nov 13, 2023 | 41.21 | 42.14 | 41.18 | 41.93 | 16,629,804 | +0.61(+1.47%) |
Nov 10, 2023 | 40.95 | 41.39 | 40.72 | 41.32 | 12,134,183 | +0.57(+1.40%) |
Nov 09, 2023 | 41.32 | 41.52 | 40.54 | 40.75 | 19,477,336 | -0.31(-0.77%) |
Nov 08, 2023 | 41.10 | 41.40 | 40.78 | 41.07 | 15,029,492 | -0.14(-0.33%) |
Nov 07, 2023 | 40.95 | 41.40 | 40.90 | 41.21 | 11,671,299 | -0.08(-0.19%) |
Nov 06, 2023 | 41.61 | 41.61 | 41.01 | 41.28 | 21,208,800 | -0.22(-0.52%) |
Nov 03, 2023 | 40.81 | 41.70 | 40.79 | 41.50 | 20,784,598 | +1.41(+3.53%) |
Nov 02, 2023 | 38.77 | 40.11 | 38.71 | 40.09 | 24,005,542 | +1.70(+4.42%) |
Nov 01, 2023 | 38.33 | 38.62 | 38.08 | 38.39 | 16,636,265 | +0.11(+0.28%) |
Oct 31, 2023 | 37.85 | 38.32 | 37.73 | 38.28 | 16,889,048 | +0.54(+1.44%) |
Oct 30, 2023 | 37.37 | 37.78 | 37.24 | 37.74 | 22,462,288 | +0.67(+1.80%) |
Oct 27, 2023 | 38.13 | 38.17 | 37.00 | 37.07 | 21,332,592 | -1.07(-2.80%) |
Oct 26, 2023 | 37.32 | 38.53 | 37.29 | 38.14 | 26,003,056 | +0.71(+1.89%) |
Oct 25, 2023 | 37.52 | 37.66 | 37.09 | 37.43 | 16,212,749 | -0.31(-0.82%) |
Oct 24, 2023 | 37.73 | 38.10 | 37.56 | 37.74 | 17,719,340 | +0.04(+0.10%) |
Oct 23, 2023 | 38.37 | 38.41 | 37.60 | 37.70 | 22,005,356 | -0.77(-1.99%) |
Oct 20, 2023 | 38.75 | 39.01 | 38.35 | 38.47 | 22,071,558 | -0.37(-0.95%) |
Oct 19, 2023 | 39.03 | 39.50 | 38.80 | 38.84 | 18,023,670 | -0.40(-1.01%) |
Oct 18, 2023 | 39.69 | 39.69 | 38.95 | 39.23 | 23,961,108 | -0.71(-1.77%) |
Oct 17, 2023 | 39.41 | 40.40 | 39.36 | 39.94 | 20,894,596 | +0.24(+0.61%) |
Oct 16, 2023 | 40.67 | 40.72 | 39.29 | 39.70 | 25,821,832 | -0.47(-1.16%) |
Oct 13, 2023 | 41.65 | 42.00 | 40.09 | 40.16 | 33,103,544 | -0.10(-0.24%) |
Oct 12, 2023 | 40.13 | 40.51 | 39.86 | 40.26 | 18,675,926 | +0.00(+0.00%) |
Oct 11, 2023 | 40.37 | 40.72 | 40.10 | 40.26 | 13,166,408 | +0.09(+0.22%) |
Oct 10, 2023 | 39.88 | 40.48 | 39.88 | 40.17 | 19,641,730 | +0.68(+1.72%) |
Oct 09, 2023 | 38.95 | 39.76 | 38.73 | 39.49 | 15,327,679 | +0.16(+0.42%) |
Oct 06, 2023 | 38.47 | 39.60 | 38.30 | 39.33 | 17,622,954 | +0.67(+1.73%) |
Oct 05, 2023 | 38.41 | 38.66 | 37.99 | 38.66 | 19,320,898 | +0.07(+0.18%) |
Oct 04, 2023 | 38.48 | 38.71 | 37.94 | 38.59 | 24,076,504 | -0.05(-0.13%) |
Oct 03, 2023 | 38.97 | 39.30 | 38.38 | 38.64 | 20,033,234 | -0.62(-1.58%) |