Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 74.72 | 74.94 | 74.32 | 74.45 | 239,786 | -0.78(-1.04%) |
May 16, 2024 | 75.70 | 75.72 | 75.11 | 75.23 | 173,871 | -0.14(-0.19%) |
May 15, 2024 | 74.92 | 75.37 | 74.50 | 75.37 | 414,739 | +1.74(+2.36%) |
May 14, 2024 | 73.40 | 73.78 | 73.11 | 73.63 | 115,038 | +0.40(+0.55%) |
May 13, 2024 | 73.31 | 73.38 | 73.02 | 73.23 | 182,714 | +0.23(+0.32%) |
May 10, 2024 | 72.98 | 73.08 | 72.59 | 73.00 | 170,683 | -0.47(-0.64%) |
May 09, 2024 | 72.40 | 73.58 | 72.30 | 73.47 | 137,698 | +0.39(+0.53%) |
May 08, 2024 | 73.08 | 73.32 | 72.90 | 73.08 | 309,196 | -0.62(-0.84%) |
May 07, 2024 | 73.86 | 74.29 | 73.47 | 73.70 | 386,435 | +0.77(+1.06%) |
May 06, 2024 | 72.45 | 72.96 | 72.21 | 72.93 | 199,737 | +0.54(+0.75%) |
May 03, 2024 | 72.46 | 72.65 | 71.72 | 72.39 | 225,554 | +1.10(+1.54%) |
May 02, 2024 | 70.51 | 71.45 | 70.21 | 71.29 | 167,244 | +0.01(+0.01%) |
May 01, 2024 | 71.24 | 71.98 | 70.86 | 71.28 | 160,806 | +0.89(+1.26%) |
Apr 30, 2024 | 70.54 | 70.96 | 70.25 | 70.39 | 263,744 | -0.73(-1.03%) |
Apr 29, 2024 | 70.82 | 71.30 | 70.67 | 71.12 | 163,814 | +0.76(+1.08%) |
Apr 26, 2024 | 70.47 | 70.86 | 70.26 | 70.36 | 230,964 | +0.52(+0.74%) |
Apr 25, 2024 | 69.49 | 69.95 | 69.30 | 69.84 | 233,161 | -0.67(-0.95%) |
Apr 24, 2024 | 70.72 | 70.75 | 70.00 | 70.51 | 182,932 | -0.97(-1.36%) |
Apr 23, 2024 | 71.15 | 72.00 | 70.89 | 71.48 | 204,757 | -0.02(-0.03%) |
Apr 22, 2024 | 71.03 | 71.59 | 71.03 | 71.50 | 147,688 | -0.16(-0.22%) |
Apr 19, 2024 | 71.95 | 71.95 | 71.40 | 71.66 | 113,786 | +0.27(+0.38%) |
Apr 18, 2024 | 71.74 | 71.74 | 70.95 | 71.39 | 128,862 | -0.38(-0.53%) |
Apr 17, 2024 | 71.26 | 71.83 | 70.77 | 71.77 | 210,362 | +1.12(+1.59%) |
Apr 16, 2024 | 70.22 | 70.93 | 69.87 | 70.65 | 314,889 | -0.75(-1.05%) |
Apr 15, 2024 | 71.92 | 71.93 | 70.93 | 71.40 | 647,905 | -1.85(-2.53%) |
Apr 12, 2024 | 73.59 | 73.98 | 73.24 | 73.25 | 642,187 | +0.58(+0.80%) |
Apr 11, 2024 | 73.33 | 73.35 | 72.22 | 72.67 | 1,023,494 | -0.64(-0.87%) |
Apr 10, 2024 | 74.43 | 74.60 | 73.02 | 73.31 | 658,033 | -2.20(-2.91%) |
Apr 09, 2024 | 75.02 | 75.57 | 74.98 | 75.51 | 136,793 | +1.00(+1.34%) |
Apr 08, 2024 | 74.25 | 74.64 | 74.13 | 74.51 | 121,674 | +0.07(+0.09%) |
Apr 05, 2024 | 74.84 | 75.31 | 74.40 | 74.44 | 396,782 | -1.62(-2.13%) |
Apr 04, 2024 | 76.03 | 76.19 | 75.27 | 76.06 | 227,119 | +0.82(+1.09%) |
Apr 03, 2024 | 74.33 | 75.26 | 74.06 | 75.24 | 326,102 | -0.14(-0.19%) |
Apr 02, 2024 | 74.82 | 75.58 | 74.49 | 75.38 | 503,839 | -0.60(-0.79%) |
Apr 01, 2024 | 77.10 | 77.10 | 75.91 | 75.98 | 383,588 | -2.50(-3.19%) |
Mar 28, 2024 | 78.14 | 78.89 | 77.96 | 78.48 | 110,261 | +0.16(+0.20%) |
Mar 27, 2024 | 77.42 | 78.34 | 77.33 | 78.32 | 222,076 | +1.06(+1.37%) |
Mar 26, 2024 | 76.79 | 77.32 | 76.53 | 77.26 | 202,118 | +0.50(+0.66%) |
Mar 25, 2024 | 76.90 | 76.96 | 76.44 | 76.76 | 225,249 | -0.67(-0.87%) |
Mar 22, 2024 | 77.59 | 77.65 | 77.07 | 77.43 | 169,993 | +1.23(+1.61%) |
Mar 21, 2024 | 76.34 | 77.24 | 75.74 | 76.20 | 281,381 | +0.23(+0.30%) |
Mar 20, 2024 | 76.44 | 77.24 | 75.27 | 75.97 | 312,951 | -0.20(-0.26%) |
Mar 19, 2024 | 76.15 | 76.42 | 75.94 | 76.17 | 147,294 | +0.16(+0.21%) |
Mar 18, 2024 | 76.13 | 76.44 | 75.82 | 76.01 | 161,891 | -0.48(-0.62%) |
Mar 15, 2024 | 76.37 | 76.71 | 76.20 | 76.49 | 289,193 | +0.25(+0.32%) |
Mar 14, 2024 | 77.25 | 77.27 | 76.15 | 76.24 | 250,074 | -1.85(-2.37%) |
Mar 13, 2024 | 78.14 | 78.69 | 77.77 | 78.09 | 150,202 | -0.62(-0.79%) |
Mar 12, 2024 | 78.89 | 79.07 | 78.48 | 78.72 | 295,014 | -0.95(-1.19%) |
Mar 11, 2024 | 80.02 | 80.08 | 79.23 | 79.67 | 174,256 | -0.14(-0.17%) |
Mar 08, 2024 | 79.77 | 80.13 | 79.37 | 79.81 | 267,366 | -0.21(-0.26%) |
Mar 07, 2024 | 80.78 | 80.78 | 79.58 | 80.01 | 233,757 | -0.31(-0.38%) |
Mar 06, 2024 | 80.16 | 80.61 | 79.57 | 80.32 | 206,573 | +0.64(+0.81%) |
Mar 05, 2024 | 79.43 | 79.94 | 79.14 | 79.68 | 303,186 | +1.62(+2.08%) |
Mar 04, 2024 | 77.44 | 78.13 | 77.44 | 78.05 | 218,413 | -0.46(-0.58%) |
Mar 01, 2024 | 77.26 | 78.57 | 76.75 | 78.51 | 193,295 | +0.80(+1.03%) |
Feb 29, 2024 | 77.30 | 77.96 | 77.28 | 77.71 | 557,478 | +0.68(+0.89%) |
Feb 28, 2024 | 76.37 | 77.05 | 76.17 | 77.02 | 243,996 | +0.76(+1.00%) |
Feb 27, 2024 | 76.63 | 76.90 | 76.15 | 76.26 | 123,421 | -0.89(-1.16%) |
Feb 26, 2024 | 77.73 | 77.78 | 76.67 | 77.15 | 127,534 | -0.42(-0.54%) |
Feb 23, 2024 | 75.99 | 77.68 | 75.99 | 77.57 | 342,172 | +1.84(+2.43%) |
Feb 22, 2024 | 75.37 | 75.86 | 75.22 | 75.73 | 160,712 | +0.61(+0.82%) |
Feb 21, 2024 | 75.86 | 75.94 | 74.82 | 75.11 | 214,934 | -0.71(-0.94%) |
Feb 20, 2024 | 75.80 | 76.49 | 75.74 | 75.83 | 123,393 | -0.15(-0.20%) |
Feb 16, 2024 | 75.51 | 76.02 | 75.43 | 75.97 | 391,411 | -0.51(-0.66%) |
Feb 15, 2024 | 76.73 | 76.96 | 76.07 | 76.48 | 245,317 | +0.58(+0.77%) |
Feb 14, 2024 | 75.29 | 76.09 | 75.14 | 75.90 | 173,374 | +0.41(+0.54%) |
Feb 13, 2024 | 75.92 | 76.22 | 75.46 | 75.49 | 334,918 | -1.69(-2.19%) |
Feb 12, 2024 | 77.06 | 77.40 | 76.57 | 77.18 | 154,232 | +0.11(+0.14%) |
Feb 09, 2024 | 76.98 | 77.25 | 76.86 | 77.07 | 242,840 | -0.21(-0.27%) |
Feb 08, 2024 | 77.24 | 77.51 | 76.73 | 77.28 | 116,948 | -0.66(-0.85%) |
Feb 07, 2024 | 77.90 | 78.61 | 77.79 | 77.95 | 180,587 | -0.50(-0.63%) |
Feb 06, 2024 | 77.53 | 78.66 | 77.53 | 78.44 | 159,826 | +0.89(+1.15%) |
Feb 05, 2024 | 78.12 | 78.31 | 77.34 | 77.55 | 844,164 | -2.49(-3.11%) |
Feb 02, 2024 | 80.24 | 80.86 | 79.49 | 80.03 | 629,976 | -2.54(-3.07%) |
Feb 01, 2024 | 81.48 | 83.16 | 80.96 | 82.57 | 435,977 | +2.74(+3.44%) |
Jan 31, 2024 | 79.63 | 80.56 | 79.36 | 79.83 | 387,684 | +0.71(+0.90%) |
Jan 30, 2024 | 78.66 | 79.12 | 77.80 | 79.11 | 348,959 | +1.26(+1.62%) |
Jan 29, 2024 | 77.07 | 78.17 | 76.89 | 77.86 | 309,694 | +1.32(+1.72%) |
Jan 26, 2024 | 76.70 | 76.82 | 76.10 | 76.54 | 247,477 | -0.14(-0.18%) |
Jan 25, 2024 | 76.79 | 77.00 | 76.18 | 76.68 | 230,317 | +0.62(+0.82%) |
Jan 24, 2024 | 77.40 | 77.44 | 75.62 | 76.05 | 354,218 | -0.69(-0.90%) |
Jan 23, 2024 | 76.79 | 76.84 | 76.10 | 76.75 | 196,457 | -1.11(-1.42%) |
Jan 22, 2024 | 78.03 | 78.43 | 77.43 | 77.86 | 364,388 | +0.76(+0.99%) |
Jan 19, 2024 | 76.64 | 77.25 | 76.07 | 77.09 | 464,380 | +0.39(+0.50%) |
Jan 18, 2024 | 77.61 | 77.74 | 76.32 | 76.71 | 297,053 | -1.25(-1.60%) |
Jan 17, 2024 | 77.83 | 78.34 | 77.21 | 77.96 | 262,174 | -0.06(-0.08%) |
Jan 16, 2024 | 79.03 | 79.11 | 77.60 | 78.01 | 339,864 | -2.12(-2.64%) |
Jan 12, 2024 | 80.54 | 81.20 | 79.94 | 80.13 | 343,839 | -0.53(-0.66%) |
Jan 11, 2024 | 80.11 | 80.83 | 79.47 | 80.67 | 195,120 | +0.45(+0.56%) |
Jan 10, 2024 | 81.17 | 81.37 | 80.20 | 80.22 | 221,004 | -0.73(-0.91%) |
Jan 09, 2024 | 80.92 | 81.62 | 80.82 | 80.96 | 419,719 | -0.83(-1.02%) |
Jan 08, 2024 | 80.49 | 81.90 | 80.39 | 81.79 | 295,540 | +1.12(+1.39%) |
Jan 05, 2024 | 81.04 | 82.40 | 80.51 | 80.67 | 403,773 | -1.33(-1.62%) |
Jan 04, 2024 | 82.19 | 82.46 | 81.73 | 82.00 | 366,873 | -1.88(-2.24%) |
Jan 03, 2024 | 82.19 | 84.12 | 81.95 | 83.88 | 327,636 | +0.48(+0.57%) |
Jan 02, 2024 | 83.41 | 83.89 | 83.04 | 83.40 | 258,880 | -1.10(-1.30%) |
Dec 29, 2023 | 84.67 | 85.51 | 84.07 | 84.50 | 374,036 | -0.86(-1.01%) |
Dec 28, 2023 | 85.73 | 86.40 | 85.08 | 85.36 | 415,405 | -0.84(-0.98%) |
Dec 27, 2023 | 85.42 | 86.27 | 85.03 | 86.20 | 176,826 | +2.20(+2.62%) |
Dec 26, 2023 | 83.81 | 84.16 | 83.64 | 84.01 | 210,592 | +0.18(+0.21%) |
Dec 22, 2023 | 85.01 | 85.01 | 83.35 | 83.83 | 371,968 | -0.60(-0.71%) |
Dec 21, 2023 | 85.55 | 85.73 | 84.29 | 84.43 | 370,567 | -1.12(-1.31%) |
Dec 20, 2023 | 84.86 | 85.63 | 84.11 | 85.55 | 423,022 | +0.81(+0.96%) |
Dec 19, 2023 | 84.58 | 85.10 | 84.41 | 84.73 | 198,748 | +0.75(+0.89%) |
Dec 18, 2023 | 84.06 | 84.13 | 83.53 | 83.99 | 789,442 | -1.20(-1.41%) |
Dec 15, 2023 | 84.41 | 85.38 | 84.21 | 85.18 | 426,302 | +0.52(+0.61%) |
Dec 14, 2023 | 82.79 | 84.81 | 82.50 | 84.66 | 940,831 | +3.41(+4.19%) |
Dec 13, 2023 | 79.51 | 81.56 | 79.31 | 81.26 | 519,612 | +2.41(+3.06%) |
Dec 12, 2023 | 78.19 | 78.98 | 77.84 | 78.84 | 232,079 | +0.32(+0.41%) |
Dec 11, 2023 | 78.21 | 78.68 | 77.68 | 78.52 | 301,317 | -0.30(-0.39%) |
Dec 08, 2023 | 78.63 | 79.07 | 78.09 | 78.82 | 424,108 | -1.00(-1.25%) |
Dec 07, 2023 | 79.65 | 80.79 | 79.45 | 79.82 | 312,765 | -0.76(-0.94%) |
Dec 06, 2023 | 79.36 | 80.83 | 79.19 | 80.58 | 483,917 | +1.85(+2.36%) |
Dec 05, 2023 | 77.54 | 78.81 | 77.44 | 78.73 | 1,415,124 | +2.59(+3.40%) |
Dec 04, 2023 | 76.01 | 76.33 | 75.53 | 76.13 | 248,067 | -0.38(-0.50%) |
Dec 01, 2023 | 74.46 | 76.67 | 74.41 | 76.52 | 492,434 | +2.02(+2.71%) |
Nov 30, 2023 | 75.08 | 75.32 | 73.98 | 74.50 | 338,635 | -1.37(-1.81%) |
Nov 29, 2023 | 75.04 | 75.95 | 74.65 | 75.87 | 518,514 | +1.57(+2.11%) |
Nov 28, 2023 | 73.79 | 74.44 | 73.61 | 74.30 | 256,797 | -0.05(-0.07%) |
Nov 27, 2023 | 73.07 | 74.35 | 72.87 | 74.35 | 259,735 | +1.85(+2.55%) |
Nov 24, 2023 | 72.87 | 72.99 | 72.49 | 72.50 | 52,207 | -1.27(-1.72%) |
Nov 22, 2023 | 73.97 | 74.28 | 73.20 | 73.77 | 126,651 | +0.59(+0.80%) |
Nov 21, 2023 | 73.15 | 73.52 | 72.38 | 73.18 | 168,477 | -0.14(-0.19%) |
Nov 20, 2023 | 72.07 | 73.44 | 72.07 | 73.32 | 244,699 | +0.77(+1.06%) |
Nov 17, 2023 | 72.72 | 73.12 | 72.07 | 72.55 | 251,145 | +0.60(+0.83%) |
Nov 16, 2023 | 71.47 | 72.37 | 71.47 | 71.95 | 192,393 | +1.28(+1.81%) |
Nov 15, 2023 | 71.26 | 71.32 | 70.32 | 70.68 | 747,314 | -1.53(-2.12%) |
Nov 14, 2023 | 72.47 | 72.70 | 71.51 | 72.21 | 462,053 | +2.25(+3.21%) |
Nov 13, 2023 | 69.14 | 70.09 | 68.82 | 69.96 | 237,472 | -0.20(-0.28%) |
Nov 10, 2023 | 70.45 | 70.67 | 69.91 | 70.16 | 264,258 | +0.47(+0.68%) |
Nov 09, 2023 | 71.29 | 71.34 | 68.21 | 69.69 | 455,065 | -2.43(-3.38%) |
Nov 08, 2023 | 70.65 | 72.21 | 70.59 | 72.12 | 353,768 | +2.13(+3.04%) |
Nov 07, 2023 | 69.54 | 70.60 | 69.54 | 69.99 | 390,808 | +1.47(+2.15%) |
Nov 06, 2023 | 68.71 | 68.83 | 68.14 | 68.52 | 484,021 | -0.93(-1.34%) |
Nov 03, 2023 | 71.11 | 71.30 | 69.36 | 69.45 | 833,006 | +0.60(+0.87%) |
Nov 02, 2023 | 68.33 | 69.19 | 67.78 | 68.85 | 576,909 | +2.65(+4.00%) |
Nov 01, 2023 | 65.10 | 66.38 | 65.10 | 66.20 | 441,400 | +1.99(+3.10%) |
Oct 31, 2023 | 65.19 | 65.71 | 64.12 | 64.21 | 439,848 | -0.58(-0.89%) |
Oct 30, 2023 | 64.51 | 65.32 | 63.80 | 64.79 | 471,139 | -0.36(-0.56%) |
Oct 27, 2023 | 64.92 | 65.33 | 64.42 | 65.15 | 318,574 | -0.61(-0.93%) |
Oct 26, 2023 | 64.21 | 65.90 | 64.04 | 65.76 | 561,835 | +1.48(+2.31%) |
Oct 25, 2023 | 64.95 | 65.07 | 63.80 | 64.28 | 624,176 | -2.47(-3.71%) |
Oct 24, 2023 | 65.47 | 66.76 | 64.82 | 66.75 | 424,572 | +1.69(+2.59%) |
Oct 23, 2023 | 63.31 | 65.96 | 62.84 | 65.06 | 871,002 | +1.12(+1.75%) |
Oct 20, 2023 | 63.73 | 64.24 | 63.35 | 63.94 | 560,519 | +0.31(+0.49%) |
Oct 19, 2023 | 65.17 | 66.27 | 63.60 | 63.63 | 796,309 | -2.30(-3.48%) |
Oct 18, 2023 | 65.66 | 66.23 | 65.10 | 65.93 | 515,971 | -0.96(-1.44%) |
Oct 17, 2023 | 66.27 | 67.21 | 65.76 | 66.89 | 561,085 | -1.02(-1.50%) |
Oct 16, 2023 | 67.74 | 68.08 | 67.36 | 67.91 | 415,102 | -1.67(-2.40%) |
Oct 13, 2023 | 69.57 | 69.83 | 68.97 | 69.58 | 680,445 | +1.99(+2.95%) |
Oct 12, 2023 | 70.25 | 70.30 | 67.41 | 67.59 | 486,547 | -3.13(-4.43%) |
Oct 11, 2023 | 69.85 | 70.77 | 69.58 | 70.72 | 460,897 | +2.50(+3.67%) |
Oct 10, 2023 | 67.22 | 68.89 | 66.79 | 68.21 | 332,617 | -0.03(-0.04%) |
Oct 09, 2023 | 66.92 | 68.41 | 66.10 | 68.24 | 512,740 | +2.25(+3.41%) |
Oct 06, 2023 | 65.19 | 67.12 | 65.08 | 66.00 | 610,483 | -1.18(-1.75%) |
Oct 05, 2023 | 67.54 | 67.66 | 66.98 | 67.17 | 234,157 | -0.79(-1.16%) |
Oct 04, 2023 | 67.19 | 67.96 | 66.80 | 67.96 | 521,552 | +1.48(+2.23%) |
Oct 03, 2023 | 68.01 | 68.39 | 66.15 | 66.48 | 1,209,998 | -2.53(-3.67%) |
Oct 02, 2023 | 70.03 | 70.39 | 68.70 | 69.01 | 562,725 | -1.68(-2.37%) |
Sep 29, 2023 | 71.34 | 71.62 | 69.94 | 70.69 | 503,946 | -0.02(-0.03%) |
Sep 28, 2023 | 69.33 | 70.72 | 68.67 | 70.71 | 608,671 | +0.30(+0.43%) |
Sep 27, 2023 | 71.59 | 71.65 | 69.95 | 70.41 | 631,035 | -0.31(-0.44%) |
Sep 26, 2023 | 71.49 | 71.73 | 70.51 | 70.72 | 599,149 | -0.50(-0.70%) |
Sep 25, 2023 | 71.82 | 71.69 | 71.18 | 71.21 | 763,352 | -2.97(-4.01%) |
Sep 22, 2023 | 73.39 | 74.36 | 73.33 | 74.19 | 180,880 | +0.81(+1.10%) |
Sep 21, 2023 | 74.27 | 74.27 | 73.30 | 73.38 | 898,981 | -3.17(-4.14%) |
Sep 20, 2023 | 76.66 | 77.10 | 76.43 | 76.55 | 174,392 | +0.39(+0.51%) |
Sep 19, 2023 | 76.42 | 76.83 | 76.07 | 76.16 | 198,135 | -0.75(-0.97%) |
Sep 18, 2023 | 76.05 | 76.93 | 76.03 | 76.91 | 85,693 | +0.67(+0.88%) |
Sep 15, 2023 | 76.80 | 76.80 | 76.20 | 76.24 | 388,953 | -0.64(-0.83%) |
Sep 14, 2023 | 77.29 | 77.63 | 76.59 | 76.88 | 131,633 | -0.87(-1.12%) |
Sep 13, 2023 | 77.53 | 78.14 | 77.36 | 77.75 | 103,140 | -0.14(-0.17%) |
Sep 12, 2023 | 77.40 | 77.90 | 77.02 | 77.89 | 123,400 | +0.70(+0.91%) |
Sep 11, 2023 | 77.23 | 77.52 | 76.96 | 77.19 | 129,566 | -0.97(-1.24%) |
Sep 08, 2023 | 78.06 | 78.68 | 77.90 | 78.16 | 137,469 | +0.54(+0.70%) |
Sep 07, 2023 | 77.71 | 77.71 | 77.26 | 77.62 | 67,831 | +0.11(+0.14%) |
Sep 06, 2023 | 77.78 | 77.78 | 76.99 | 77.51 | 287,208 | +0.47(+0.61%) |
Sep 05, 2023 | 78.00 | 78.00 | 76.98 | 77.04 | 251,421 | -1.73(-2.20%) |