Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 66.79 | 67.16 | 66.74 | 66.76 | 47,735 | -0.20(-0.30%) |
Apr 25, 2024 | 67.20 | 67.76 | 66.80 | 66.96 | 101,200 | -0.24(-0.36%) |
Apr 24, 2024 | 66.05 | 67.22 | 65.76 | 67.20 | 79,438 | +0.66(+0.99%) |
Apr 23, 2024 | 66.51 | 66.63 | 66.39 | 66.54 | 58,063 | +0.12(+0.18%) |
Apr 22, 2024 | 65.90 | 66.58 | 65.67 | 66.42 | 51,220 | +0.61(+0.93%) |
Apr 19, 2024 | 64.82 | 65.81 | 64.82 | 65.81 | 86,691 | +0.84(+1.29%) |
Apr 18, 2024 | 64.62 | 65.05 | 64.62 | 64.97 | 106,018 | +0.45(+0.70%) |
Apr 17, 2024 | 64.44 | 64.58 | 64.16 | 64.52 | 79,197 | +0.28(+0.44%) |
Apr 16, 2024 | 64.27 | 64.48 | 64.12 | 64.24 | 81,943 | +0.20(+0.31%) |
Apr 15, 2024 | 64.53 | 64.66 | 63.95 | 64.04 | 66,708 | -0.12(-0.19%) |
Apr 12, 2024 | 64.57 | 64.75 | 64.08 | 64.16 | 786,675 | -0.67(-1.03%) |
Apr 11, 2024 | 65.47 | 65.47 | 64.78 | 64.83 | 54,720 | -0.46(-0.70%) |
Apr 10, 2024 | 65.30 | 65.45 | 65.00 | 65.29 | 58,926 | -0.51(-0.78%) |
Apr 09, 2024 | 65.77 | 65.81 | 65.44 | 65.80 | 44,088 | +0.20(+0.30%) |
Apr 08, 2024 | 65.54 | 65.78 | 65.53 | 65.60 | 40,455 | -0.01(-0.02%) |
Apr 05, 2024 | 65.54 | 65.79 | 65.35 | 65.61 | 53,568 | +0.05(+0.08%) |
Apr 04, 2024 | 66.15 | 66.26 | 65.50 | 65.56 | 166,477 | -0.40(-0.61%) |
Apr 03, 2024 | 66.57 | 66.58 | 65.87 | 65.96 | 52,538 | -0.75(-1.12%) |
Apr 02, 2024 | 66.86 | 67.06 | 66.58 | 66.71 | 87,277 | -0.43(-0.64%) |
Apr 01, 2024 | 67.61 | 67.61 | 67.10 | 67.14 | 60,737 | -0.49(-0.72%) |
Mar 28, 2024 | 67.68 | 67.85 | 67.59 | 67.63 | 54,491 | +0.09(+0.13%) |
Mar 27, 2024 | 67.22 | 67.50 | 67.22 | 67.54 | 52,896 | +0.65(+0.97%) |
Mar 26, 2024 | 66.88 | 67.02 | 66.79 | 66.89 | 47,658 | +0.09(+0.13%) |
Mar 25, 2024 | 66.99 | 67.14 | 66.72 | 66.80 | 73,018 | -0.14(-0.21%) |
Mar 22, 2024 | 67.06 | 67.21 | 66.87 | 66.94 | 69,496 | -0.12(-0.18%) |
Mar 21, 2024 | 67.09 | 67.26 | 66.78 | 67.06 | 72,250 | +0.02(+0.02%) |
Mar 20, 2024 | 66.98 | 67.15 | 66.78 | 67.04 | 64,176 | +0.08(+0.12%) |
Mar 19, 2024 | 66.70 | 67.00 | 66.70 | 66.96 | 69,224 | +0.36(+0.54%) |
Mar 18, 2024 | 66.28 | 66.90 | 66.28 | 66.61 | 51,349 | +0.43(+0.65%) |
Mar 15, 2024 | 65.87 | 66.25 | 65.72 | 66.18 | 66,126 | +0.07(+0.11%) |
Mar 14, 2024 | 66.41 | 66.42 | 65.88 | 66.11 | 767,711 | -0.24(-0.36%) |
Mar 13, 2024 | 66.25 | 66.52 | 66.25 | 66.35 | 49,978 | +0.27(+0.41%) |
Mar 12, 2024 | 66.03 | 66.22 | 65.89 | 66.08 | 78,969 | +0.13(+0.20%) |
Mar 11, 2024 | 65.53 | 66.04 | 65.53 | 65.95 | 84,098 | +0.52(+0.79%) |
Mar 08, 2024 | 65.08 | 65.60 | 64.92 | 65.43 | 160,546 | +0.21(+0.32%) |
Mar 07, 2024 | 65.04 | 65.25 | 64.99 | 65.22 | 48,938 | -129.41(-66.49%) |
Mar 06, 2024 | 193.92 | 195.22 | 193.92 | 194.63 | 40,346 | +1.09(+0.57%) |
Mar 05, 2024 | 194.16 | 195.03 | 193.30 | 193.53 | 39,551 | -0.71(-0.37%) |
Mar 04, 2024 | 193.57 | 194.46 | 193.25 | 194.25 | 37,312 | +0.23(+0.12%) |
Mar 01, 2024 | 194.61 | 194.61 | 193.35 | 194.02 | 33,543 | -0.87(-0.44%) |
Feb 29, 2024 | 195.07 | 195.47 | 194.01 | 194.89 | 16,165 | +0.23(+0.12%) |
Feb 28, 2024 | 194.75 | 194.80 | 193.92 | 194.66 | 20,936 | +0.02(+0.01%) |
Feb 27, 2024 | 194.70 | 195.01 | 194.18 | 194.64 | 27,403 | -0.35(-0.18%) |
Feb 26, 2024 | 195.97 | 196.02 | 194.81 | 194.99 | 22,291 | -1.31(-0.67%) |
Feb 23, 2024 | 195.22 | 196.84 | 195.22 | 196.29 | 20,305 | +0.88(+0.45%) |
Feb 22, 2024 | 194.44 | 195.62 | 193.42 | 195.42 | 23,429 | +0.26(+0.13%) |
Feb 21, 2024 | 194.74 | 195.20 | 194.32 | 195.16 | 15,806 | +1.12(+0.58%) |
Feb 20, 2024 | 192.97 | 195.05 | 192.97 | 194.03 | 36,850 | +1.60(+0.83%) |
Feb 16, 2024 | 192.09 | 193.15 | 191.51 | 192.43 | 27,545 | +0.08(+0.04%) |
Feb 15, 2024 | 191.73 | 192.71 | 191.71 | 192.35 | 29,789 | +1.08(+0.56%) |
Feb 14, 2024 | 191.61 | 191.61 | 190.24 | 191.27 | 28,570 | -0.60(-0.31%) |
Feb 13, 2024 | 193.21 | 194.02 | 190.74 | 191.87 | 36,930 | -1.43(-0.74%) |
Feb 12, 2024 | 192.05 | 193.45 | 191.44 | 193.30 | 27,234 | +1.29(+0.67%) |
Feb 09, 2024 | 193.12 | 193.12 | 191.62 | 192.01 | 39,401 | -1.63(-0.84%) |
Feb 08, 2024 | 193.60 | 194.20 | 192.76 | 193.64 | 49,532 | -0.82(-0.42%) |
Feb 07, 2024 | 194.88 | 195.28 | 194.31 | 194.47 | 20,267 | +0.08(+0.04%) |
Feb 06, 2024 | 193.92 | 194.82 | 193.75 | 194.39 | 20,943 | +0.50(+0.26%) |
Feb 05, 2024 | 195.03 | 195.03 | 193.89 | 193.89 | 53,651 | -1.63(-0.84%) |
Feb 02, 2024 | 196.37 | 196.37 | 194.88 | 195.53 | 27,255 | -1.03(-0.52%) |
Feb 01, 2024 | 193.34 | 196.64 | 192.42 | 196.55 | 44,439 | +3.98(+2.07%) |
Jan 31, 2024 | 193.57 | 194.21 | 192.35 | 192.57 | 64,347 | -0.98(-0.51%) |
Jan 30, 2024 | 192.35 | 193.71 | 191.87 | 193.55 | 38,235 | +1.15(+0.60%) |
Jan 29, 2024 | 191.68 | 192.44 | 191.41 | 192.40 | 35,280 | +0.94(+0.49%) |
Jan 26, 2024 | 191.00 | 191.72 | 191.00 | 191.46 | 24,961 | +0.72(+0.38%) |
Jan 25, 2024 | 189.32 | 190.75 | 189.03 | 190.75 | 59,026 | +1.61(+0.85%) |
Jan 24, 2024 | 191.38 | 191.38 | 189.13 | 189.13 | 23,445 | -2.43(-1.27%) |
Jan 23, 2024 | 189.86 | 191.90 | 189.86 | 191.56 | 47,608 | +2.45(+1.29%) |
Jan 22, 2024 | 189.59 | 189.92 | 188.82 | 189.12 | 38,389 | -0.86(-0.45%) |
Jan 19, 2024 | 191.10 | 191.10 | 189.51 | 189.97 | 64,284 | -0.97(-0.51%) |
Jan 18, 2024 | 190.88 | 191.06 | 189.64 | 190.94 | 41,802 | -0.55(-0.29%) |
Jan 17, 2024 | 190.99 | 192.39 | 190.99 | 191.49 | 36,119 | -0.39(-0.20%) |
Jan 16, 2024 | 192.84 | 192.84 | 191.16 | 191.88 | 40,839 | -1.01(-0.53%) |
Jan 12, 2024 | 192.71 | 193.34 | 192.40 | 192.90 | 23,511 | +0.27(+0.14%) |
Jan 11, 2024 | 192.50 | 192.78 | 191.59 | 192.63 | 39,308 | +0.13(+0.07%) |
Jan 10, 2024 | 193.29 | 193.74 | 192.01 | 192.49 | 17,186 | -0.79(-0.41%) |
Jan 09, 2024 | 192.39 | 193.28 | 191.90 | 193.28 | 59,420 | +0.17(+0.09%) |
Jan 08, 2024 | 192.25 | 193.26 | 192.02 | 193.12 | 30,209 | +0.98(+0.51%) |
Jan 05, 2024 | 192.54 | 193.26 | 191.25 | 192.14 | 24,356 | -0.70(-0.36%) |
Jan 04, 2024 | 192.84 | 194.10 | 192.73 | 192.84 | 38,383 | -0.38(-0.20%) |
Jan 03, 2024 | 194.23 | 194.78 | 193.08 | 193.22 | 78,918 | -0.78(-0.40%) |
Jan 02, 2024 | 190.31 | 194.20 | 190.31 | 193.99 | 55,653 | +3.10(+1.62%) |
Dec 29, 2023 | 190.13 | 191.04 | 190.13 | 190.90 | 30,971 | +0.49(+0.26%) |
Dec 28, 2023 | 189.83 | 190.57 | 189.83 | 190.41 | 79,464 | +0.22(+0.12%) |
Dec 27, 2023 | 189.70 | 190.19 | 189.38 | 190.19 | 51,932 | +0.50(+0.26%) |
Dec 26, 2023 | 188.65 | 190.16 | 188.47 | 189.69 | 27,395 | +0.94(+0.50%) |
Dec 22, 2023 | 188.01 | 189.30 | 188.01 | 188.75 | 118,014 | +1.01(+0.54%) |
Dec 21, 2023 | 187.01 | 187.79 | 186.28 | 187.74 | 62,667 | +1.46(+0.79%) |
Dec 20, 2023 | 188.66 | 188.91 | 186.28 | 186.28 | 64,992 | -3.23(-1.71%) |
Dec 19, 2023 | 188.97 | 189.68 | 188.87 | 189.51 | 68,356 | +0.57(+0.30%) |
Dec 18, 2023 | 188.24 | 189.84 | 187.88 | 188.94 | 125,896 | +1.57(+0.84%) |
Dec 15, 2023 | 188.07 | 188.07 | 186.89 | 187.37 | 41,083 | -1.25(-0.66%) |
Dec 14, 2023 | 191.72 | 191.72 | 188.56 | 188.62 | 89,593 | -3.05(-1.59%) |
Dec 13, 2023 | 188.85 | 191.69 | 188.10 | 191.67 | 36,826 | +2.98(+1.58%) |
Dec 12, 2023 | 188.44 | 188.71 | 187.84 | 188.69 | 25,982 | +0.45(+0.24%) |
Dec 11, 2023 | 187.44 | 188.24 | 187.37 | 188.24 | 44,261 | +1.42(+0.76%) |
Dec 08, 2023 | 187.47 | 187.56 | 186.33 | 186.82 | 66,141 | -0.77(-0.41%) |
Dec 07, 2023 | 186.94 | 188.22 | 186.54 | 187.59 | 42,681 | +0.74(+0.40%) |
Dec 06, 2023 | 186.69 | 186.97 | 186.15 | 186.85 | 31,023 | -0.21(-0.11%) |
Dec 05, 2023 | 188.66 | 188.81 | 186.92 | 187.06 | 42,339 | -1.65(-0.87%) |
Dec 04, 2023 | 188.14 | 189.91 | 188.14 | 188.71 | 43,407 | -0.09(-0.05%) |
Dec 01, 2023 | 187.73 | 188.82 | 187.64 | 188.80 | 90,929 | +0.75(+0.40%) |
Nov 30, 2023 | 186.01 | 188.09 | 185.15 | 188.05 | 42,682 | +2.20(+1.19%) |
Nov 29, 2023 | 187.66 | 187.66 | 185.64 | 185.84 | 31,690 | -1.72(-0.92%) |
Nov 28, 2023 | 186.86 | 188.18 | 186.86 | 187.56 | 69,211 | +0.54(+0.29%) |
Nov 27, 2023 | 187.54 | 187.75 | 186.80 | 187.03 | 40,359 | -0.74(-0.40%) |
Nov 24, 2023 | 187.02 | 188.02 | 187.02 | 187.77 | 14,618 | +0.49(+0.26%) |
Nov 22, 2023 | 186.03 | 187.36 | 186.03 | 187.28 | 29,466 | +1.59(+0.86%) |
Nov 21, 2023 | 185.04 | 185.74 | 184.53 | 185.69 | 41,056 | +0.53(+0.29%) |
Nov 20, 2023 | 184.62 | 185.56 | 184.38 | 185.15 | 53,465 | -0.08(-0.04%) |
Nov 17, 2023 | 185.78 | 186.21 | 184.67 | 185.23 | 42,923 | -0.26(-0.14%) |
Nov 16, 2023 | 185.44 | 186.24 | 185.00 | 185.49 | 104,033 | +0.04(+0.02%) |
Nov 15, 2023 | 185.66 | 185.85 | 184.70 | 185.45 | 59,064 | +0.07(+0.04%) |
Nov 14, 2023 | 185.15 | 186.08 | 185.00 | 185.38 | 38,496 | +0.95(+0.52%) |
Nov 13, 2023 | 183.44 | 184.78 | 183.44 | 184.42 | 100,890 | +0.79(+0.43%) |
Nov 10, 2023 | 183.26 | 183.74 | 182.29 | 183.63 | 35,677 | +0.65(+0.36%) |
Nov 09, 2023 | 184.06 | 184.33 | 182.63 | 182.98 | 40,608 | -0.94(-0.51%) |
Nov 08, 2023 | 185.04 | 185.40 | 183.68 | 183.92 | 45,812 | -0.55(-0.30%) |
Nov 07, 2023 | 184.40 | 185.21 | 184.31 | 184.47 | 41,457 | -0.10(-0.05%) |
Nov 06, 2023 | 184.28 | 185.22 | 184.28 | 184.57 | 61,534 | +0.21(+0.11%) |
Nov 03, 2023 | 185.04 | 185.94 | 184.36 | 184.36 | 90,503 | +0.49(+0.27%) |
Nov 02, 2023 | 181.66 | 184.03 | 181.46 | 183.87 | 48,839 | +2.51(+1.38%) |