Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 71.93 | 71.99 | 71.80 | 71.81 | 4,373,518 | -0.18(-0.25%) |
May 16, 2024 | 72.13 | 72.16 | 71.97 | 71.99 | 4,359,536 | -0.12(-0.17%) |
May 15, 2024 | 72.02 | 72.16 | 71.94 | 72.11 | 4,208,179 | +0.46(+0.64%) |
May 14, 2024 | 71.63 | 71.70 | 71.54 | 71.65 | 4,272,609 | +0.21(+0.29%) |
May 13, 2024 | 71.60 | 71.60 | 71.43 | 71.44 | 5,600,578 | +0.06(+0.08%) |
May 10, 2024 | 71.46 | 71.48 | 71.35 | 71.38 | 5,562,035 | -0.20(-0.28%) |
May 09, 2024 | 71.40 | 71.62 | 71.36 | 71.58 | 4,525,201 | +0.19(+0.27%) |
May 08, 2024 | 71.42 | 71.47 | 71.39 | 71.39 | 6,774,337 | -0.17(-0.24%) |
May 07, 2024 | 71.64 | 71.73 | 71.51 | 71.56 | 4,635,841 | +0.14(+0.20%) |
May 06, 2024 | 71.40 | 71.47 | 71.34 | 71.42 | 5,584,321 | +0.07(+0.10%) |
May 03, 2024 | 71.45 | 71.55 | 71.18 | 71.35 | 7,256,912 | +0.36(+0.51%) |
May 02, 2024 | 70.69 | 71.02 | 70.65 | 70.99 | 6,014,844 | +0.28(+0.40%) |
May 01, 2024 | 70.60 | 70.93 | 70.50 | 70.71 | 8,119,157 | +0.25(+0.36%) |
Apr 30, 2024 | 70.52 | 70.63 | 70.40 | 70.46 | 6,627,252 | -0.27(-0.38%) |
Apr 29, 2024 | 70.64 | 70.77 | 70.61 | 70.73 | 4,814,292 | +0.21(+0.30%) |
Apr 26, 2024 | 70.49 | 70.62 | 70.49 | 70.52 | 4,270,138 | +0.16(+0.23%) |
Apr 25, 2024 | 70.24 | 70.38 | 70.16 | 70.36 | 5,383,803 | -0.20(-0.28%) |
Apr 24, 2024 | 70.63 | 70.63 | 70.42 | 70.56 | 4,630,620 | -0.18(-0.25%) |
Apr 23, 2024 | 70.57 | 70.89 | 70.50 | 70.74 | 6,063,017 | +0.13(+0.18%) |
Apr 22, 2024 | 70.55 | 70.67 | 70.51 | 70.61 | 5,956,702 | +0.03(+0.04%) |
Apr 19, 2024 | 70.64 | 70.67 | 70.52 | 70.58 | 8,369,450 | +0.09(+0.13%) |
Apr 18, 2024 | 70.67 | 70.68 | 70.43 | 70.49 | 6,368,874 | -0.19(-0.27%) |
Apr 17, 2024 | 70.56 | 70.73 | 70.45 | 70.68 | 6,587,841 | +0.34(+0.48%) |
Apr 16, 2024 | 70.31 | 70.40 | 70.20 | 70.34 | 14,422,606 | -0.18(-0.25%) |
Apr 15, 2024 | 70.64 | 70.65 | 70.42 | 70.52 | 8,103,781 | -0.47(-0.66%) |
Apr 12, 2024 | 71.04 | 71.13 | 70.97 | 70.98 | 12,517,021 | +0.16(+0.23%) |
Apr 11, 2024 | 70.97 | 71.02 | 70.70 | 70.83 | 16,624,442 | +0.00(+0.00%) |
Apr 10, 2024 | 71.16 | 71.18 | 70.80 | 70.83 | 8,221,279 | -0.84(-1.17%) |
Apr 09, 2024 | 71.60 | 71.71 | 71.59 | 71.66 | 8,913,312 | +0.26(+0.36%) |
Apr 08, 2024 | 71.39 | 71.48 | 71.35 | 71.40 | 13,916,215 | -0.06(-0.08%) |
Apr 05, 2024 | 71.54 | 71.71 | 71.46 | 71.46 | 11,566,957 | -0.36(-0.50%) |
Apr 04, 2024 | 71.84 | 71.84 | 71.65 | 71.82 | 12,450,594 | +0.15(+0.21%) |
Apr 03, 2024 | 71.43 | 71.68 | 71.34 | 71.67 | 5,435,003 | +0.05(+0.07%) |
Apr 02, 2024 | 71.46 | 71.63 | 71.37 | 71.62 | 9,070,653 | -0.08(-0.11%) |
Apr 01, 2024 | 71.93 | 71.97 | 71.64 | 71.70 | 6,176,098 | -0.49(-0.68%) |
Mar 28, 2024 | 72.20 | 72.21 | 72.20 | 72.19 | 5,358,561 | -0.09(-0.12%) |
Mar 27, 2024 | 72.14 | 72.31 | 72.09 | 72.28 | 7,872,450 | +0.25(+0.34%) |
Mar 26, 2024 | 72.01 | 72.06 | 71.89 | 72.04 | 7,649,132 | +0.06(+0.08%) |
Mar 25, 2024 | 72.07 | 72.07 | 71.93 | 71.98 | 8,006,463 | -0.14(-0.19%) |
Mar 22, 2024 | 72.17 | 72.18 | 72.06 | 72.12 | 4,194,634 | +0.24(+0.33%) |
Mar 21, 2024 | 71.97 | 72.01 | 71.81 | 71.88 | 5,525,957 | +0.06(+0.08%) |
Mar 20, 2024 | 71.74 | 71.96 | 71.60 | 71.82 | 5,318,908 | +0.13(+0.18%) |
Mar 19, 2024 | 71.62 | 71.75 | 71.59 | 71.69 | 4,587,736 | +0.19(+0.26%) |
Mar 18, 2024 | 71.58 | 71.61 | 71.47 | 71.50 | 5,316,275 | -0.09(-0.13%) |
Mar 15, 2024 | 71.60 | 71.67 | 71.54 | 71.59 | 4,813,039 | -0.04(-0.06%) |
Mar 14, 2024 | 71.87 | 71.87 | 71.62 | 71.63 | 5,245,488 | -0.43(-0.59%) |
Mar 13, 2024 | 72.11 | 72.18 | 72.04 | 72.06 | 6,160,134 | -0.12(-0.17%) |
Mar 12, 2024 | 72.27 | 72.28 | 72.11 | 72.18 | 4,727,723 | -0.21(-0.30%) |
Mar 11, 2024 | 72.46 | 72.47 | 72.32 | 72.39 | 5,659,033 | -0.03(-0.04%) |
Mar 08, 2024 | 72.47 | 72.53 | 72.37 | 72.42 | 7,231,071 | +0.07(+0.10%) |
Mar 07, 2024 | 72.40 | 72.41 | 72.22 | 72.35 | 7,540,681 | +0.12(+0.17%) |
Mar 06, 2024 | 72.18 | 72.37 | 72.17 | 72.23 | 29,129,938 | +0.13(+0.18%) |
Mar 05, 2024 | 72.02 | 72.18 | 71.96 | 72.11 | 6,246,026 | +0.39(+0.54%) |
Mar 04, 2024 | 71.70 | 71.80 | 71.67 | 71.72 | 27,820,794 | -0.17(-0.24%) |
Mar 01, 2024 | 71.51 | 71.94 | 71.38 | 71.89 | 6,406,482 | +0.30(+0.42%) |
Feb 29, 2024 | 71.57 | 71.72 | 71.54 | 71.59 | 6,056,056 | +0.12(+0.17%) |
Feb 28, 2024 | 71.37 | 71.50 | 71.33 | 71.47 | 5,301,427 | +0.16(+0.22%) |
Feb 27, 2024 | 71.39 | 71.48 | 71.28 | 71.31 | 5,582,858 | -0.11(-0.15%) |
Feb 26, 2024 | 71.57 | 71.57 | 71.30 | 71.42 | 5,301,980 | -0.13(-0.18%) |
Feb 23, 2024 | 71.30 | 71.62 | 71.30 | 71.55 | 6,201,641 | +0.26(+0.36%) |
Feb 22, 2024 | 71.30 | 71.39 | 71.21 | 71.29 | 11,989,487 | +0.03(+0.04%) |
Feb 21, 2024 | 71.54 | 71.54 | 71.23 | 71.26 | 6,684,298 | -0.20(-0.28%) |
Feb 20, 2024 | 71.49 | 71.57 | 71.42 | 71.46 | 7,672,787 | +0.09(+0.12%) |
Feb 16, 2024 | 71.28 | 71.38 | 71.22 | 71.37 | 5,077,937 | -0.23(-0.32%) |
Feb 15, 2024 | 71.68 | 71.70 | 71.48 | 71.60 | 6,793,316 | +0.20(+0.28%) |
Feb 14, 2024 | 71.20 | 71.46 | 71.18 | 71.40 | 6,977,038 | +0.27(+0.38%) |
Feb 13, 2024 | 71.35 | 71.37 | 71.11 | 71.13 | 13,053,152 | -0.62(-0.87%) |
Feb 12, 2024 | 71.81 | 71.85 | 71.68 | 71.75 | 6,115,307 | +0.02(+0.03%) |
Feb 09, 2024 | 71.69 | 71.76 | 71.66 | 71.73 | 5,993,402 | -0.05(-0.08%) |
Feb 08, 2024 | 71.86 | 71.92 | 71.75 | 71.79 | 8,058,217 | -0.19(-0.27%) |
Feb 07, 2024 | 72.01 | 72.23 | 71.97 | 71.98 | 9,338,843 | -0.14(-0.19%) |
Feb 06, 2024 | 71.89 | 72.19 | 71.86 | 72.12 | 8,383,741 | +0.34(+0.47%) |
Feb 05, 2024 | 71.94 | 71.97 | 71.71 | 71.78 | 7,644,191 | -0.57(-0.79%) |
Feb 02, 2024 | 72.39 | 72.50 | 72.23 | 72.36 | 7,889,509 | -0.65(-0.90%) |
Feb 01, 2024 | 72.86 | 73.18 | 72.76 | 73.01 | 12,167,272 | +0.44(+0.60%) |
Jan 31, 2024 | 72.54 | 72.73 | 72.42 | 72.58 | 10,032,692 | +0.31(+0.42%) |
Jan 30, 2024 | 72.31 | 72.33 | 72.02 | 72.27 | 6,766,345 | +0.13(+0.18%) |
Jan 29, 2024 | 72.05 | 72.21 | 71.96 | 72.14 | 7,769,310 | +0.29(+0.40%) |
Jan 26, 2024 | 71.97 | 71.97 | 71.80 | 71.85 | 9,228,040 | -0.10(-0.14%) |
Jan 25, 2024 | 71.90 | 71.97 | 71.81 | 71.96 | 8,458,768 | +0.33(+0.46%) |
Jan 24, 2024 | 72.08 | 72.08 | 71.61 | 71.63 | 7,571,973 | -0.15(-0.21%) |
Jan 23, 2024 | 71.83 | 71.83 | 71.71 | 71.77 | 6,935,859 | -0.17(-0.23%) |
Jan 22, 2024 | 72.04 | 72.09 | 71.91 | 71.94 | 10,443,003 | +0.12(+0.17%) |
Jan 19, 2024 | 71.74 | 71.83 | 71.59 | 71.82 | 7,979,300 | +0.00(+0.00%) |
Jan 18, 2024 | 71.95 | 71.98 | 71.75 | 71.82 | 6,158,014 | -0.10(-0.14%) |
Jan 17, 2024 | 71.91 | 71.99 | 71.78 | 71.92 | 12,516,077 | -0.17(-0.23%) |
Jan 16, 2024 | 72.36 | 72.42 | 72.01 | 72.09 | 5,792,093 | -0.51(-0.70%) |
Jan 12, 2024 | 72.63 | 72.78 | 72.50 | 72.60 | 4,513,853 | +0.14(+0.20%) |
Jan 11, 2024 | 72.19 | 72.50 | 72.09 | 72.46 | 7,626,063 | +0.38(+0.52%) |
Jan 10, 2024 | 72.34 | 72.39 | 72.08 | 72.08 | 6,655,387 | -0.13(-0.18%) |
Jan 09, 2024 | 72.13 | 72.28 | 72.10 | 72.21 | 5,715,956 | -0.01(-0.01%) |
Jan 08, 2024 | 71.98 | 72.33 | 71.94 | 72.22 | 8,030,324 | +0.32(+0.44%) |
Jan 05, 2024 | 71.91 | 72.32 | 71.85 | 71.90 | 6,297,002 | -0.21(-0.29%) |
Jan 04, 2024 | 72.11 | 72.20 | 72.04 | 72.12 | 5,116,101 | -0.33(-0.46%) |
Jan 03, 2024 | 72.15 | 72.49 | 72.03 | 72.45 | 6,554,034 | +0.06(+0.08%) |
Jan 02, 2024 | 72.41 | 72.50 | 72.34 | 72.39 | 8,432,390 | -0.31(-0.42%) |
Dec 29, 2023 | 72.69 | 72.85 | 72.62 | 72.69 | 7,021,524 | -0.17(-0.24%) |
Dec 28, 2023 | 72.95 | 73.03 | 72.78 | 72.87 | 8,263,983 | -0.17(-0.24%) |
Dec 27, 2023 | 72.84 | 73.06 | 72.78 | 73.04 | 7,555,054 | +0.46(+0.64%) |
Dec 26, 2023 | 72.50 | 72.62 | 72.47 | 72.58 | 6,469,982 | +0.07(+0.10%) |
Dec 22, 2023 | 72.67 | 72.68 | 72.43 | 72.51 | 5,960,189 | -0.05(-0.07%) |
Dec 21, 2023 | 72.71 | 72.75 | 72.45 | 72.56 | 7,014,404 | -0.01(-0.01%) |
Dec 20, 2023 | 72.45 | 72.60 | 72.34 | 72.56 | 7,606,278 | +0.24(+0.33%) |
Dec 19, 2023 | 72.30 | 72.41 | 72.28 | 72.33 | 7,025,750 | +0.14(+0.19%) |
Dec 18, 2023 | 72.24 | 72.25 | 72.14 | 72.19 | 6,234,555 | -0.15(-0.20%) |
Dec 15, 2023 | 72.34 | 72.47 | 72.25 | 72.34 | 8,114,101 | -0.11(-0.15%) |
Dec 14, 2023 | 72.30 | 72.56 | 72.24 | 72.45 | 9,238,629 | +0.54(+0.75%) |
Dec 13, 2023 | 71.17 | 71.95 | 71.13 | 71.90 | 7,277,274 | +0.91(+1.28%) |
Dec 12, 2023 | 70.83 | 71.01 | 70.75 | 71.00 | 8,170,545 | +0.20(+0.29%) |
Dec 11, 2023 | 70.75 | 70.84 | 70.57 | 70.80 | 13,085,104 | +0.01(+0.02%) |
Dec 08, 2023 | 70.83 | 70.91 | 70.67 | 70.78 | 7,473,731 | -0.34(-0.48%) |
Dec 07, 2023 | 71.07 | 71.31 | 71.06 | 71.13 | 10,021,189 | -0.02(-0.03%) |
Dec 06, 2023 | 71.11 | 71.26 | 71.01 | 71.15 | 9,502,681 | +0.21(+0.29%) |
Dec 05, 2023 | 70.79 | 71.00 | 70.71 | 70.94 | 8,516,448 | +0.45(+0.64%) |
Dec 04, 2023 | 70.53 | 70.63 | 70.38 | 70.49 | 11,328,498 | -0.29(-0.40%) |