Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 70.06 | 70.38 | 69.36 | 70.22 | 5,372,169 | -0.44(-0.62%) |
May 21, 2024 | 70.61 | 70.89 | 70.00 | 70.66 | 4,252,126 | +0.39(+0.56%) |
May 20, 2024 | 71.27 | 71.37 | 70.22 | 70.27 | 4,955,323 | -0.96(-1.35%) |
May 17, 2024 | 71.89 | 71.97 | 71.16 | 71.23 | 5,827,810 | -0.69(-0.96%) |
May 16, 2024 | 71.33 | 72.03 | 71.31 | 71.92 | 5,330,105 | +0.59(+0.83%) |
May 15, 2024 | 71.96 | 72.11 | 71.28 | 71.33 | 5,926,160 | -0.60(-0.83%) |
May 14, 2024 | 72.00 | 72.06 | 71.28 | 71.93 | 4,924,222 | +0.17(+0.24%) |
May 13, 2024 | 71.48 | 71.94 | 71.21 | 71.76 | 5,541,506 | +0.56(+0.79%) |
May 10, 2024 | 70.05 | 71.29 | 69.96 | 71.20 | 5,363,916 | +1.00(+1.42%) |
May 09, 2024 | 70.64 | 70.64 | 69.92 | 70.20 | 5,201,666 | -0.23(-0.33%) |
May 08, 2024 | 70.89 | 71.06 | 70.14 | 70.43 | 6,514,858 | -0.46(-0.65%) |
May 07, 2024 | 70.34 | 70.94 | 70.04 | 70.89 | 4,315,898 | +0.96(+1.37%) |
May 06, 2024 | 70.07 | 70.13 | 69.27 | 69.93 | 5,653,402 | +0.04(+0.06%) |
May 03, 2024 | 70.68 | 70.74 | 69.33 | 69.89 | 8,093,611 | -0.61(-0.87%) |
May 02, 2024 | 70.86 | 71.26 | 70.45 | 70.50 | 7,423,318 | -0.19(-0.27%) |
May 01, 2024 | 71.76 | 71.85 | 69.48 | 70.69 | 11,297,463 | -1.25(-1.74%) |
Apr 30, 2024 | 72.03 | 72.64 | 71.82 | 71.94 | 11,065,558 | +0.11(+0.15%) |
Apr 29, 2024 | 70.75 | 71.85 | 70.74 | 71.83 | 8,544,760 | +1.22(+1.73%) |
Apr 26, 2024 | 70.31 | 71.14 | 70.24 | 70.61 | 7,145,137 | -0.19(-0.27%) |
Apr 25, 2024 | 71.29 | 71.50 | 70.58 | 70.80 | 10,647,771 | -0.51(-0.72%) |
Apr 24, 2024 | 69.91 | 71.53 | 69.86 | 71.31 | 16,596,841 | +0.56(+0.79%) |
Apr 23, 2024 | 69.25 | 70.78 | 69.23 | 70.75 | 15,893,788 | +1.34(+1.93%) |
Apr 22, 2024 | 68.26 | 69.43 | 68.23 | 69.41 | 10,426,872 | +1.30(+1.91%) |
Apr 19, 2024 | 67.42 | 68.16 | 67.09 | 68.11 | 11,020,838 | +0.94(+1.40%) |
Apr 18, 2024 | 66.66 | 67.33 | 66.55 | 67.17 | 8,695,653 | +0.66(+0.99%) |
Apr 17, 2024 | 66.23 | 66.66 | 66.00 | 66.51 | 6,755,552 | +0.53(+0.80%) |
Apr 16, 2024 | 66.04 | 66.15 | 65.50 | 65.98 | 8,581,265 | +0.11(+0.17%) |
Apr 15, 2024 | 67.27 | 67.38 | 65.22 | 65.87 | 10,783,509 | -0.82(-1.23%) |
Apr 12, 2024 | 66.36 | 66.73 | 66.01 | 66.69 | 7,433,559 | -0.09(-0.13%) |
Apr 11, 2024 | 66.85 | 67.25 | 66.20 | 66.78 | 11,259,622 | +0.10(+0.15%) |
Apr 10, 2024 | 67.31 | 67.52 | 66.32 | 66.68 | 6,858,587 | -1.18(-1.74%) |
Apr 09, 2024 | 67.93 | 67.97 | 67.34 | 67.86 | 8,181,408 | +0.26(+0.38%) |
Apr 08, 2024 | 68.00 | 68.32 | 67.53 | 67.60 | 9,011,008 | -0.39(-0.57%) |
Apr 05, 2024 | 67.96 | 68.43 | 67.64 | 67.99 | 10,258,473 | -0.22(-0.32%) |
Apr 04, 2024 | 68.55 | 68.67 | 67.92 | 68.21 | 13,595,034 | +0.24(+0.35%) |
Apr 03, 2024 | 68.98 | 69.09 | 67.89 | 67.97 | 8,755,264 | -1.29(-1.86%) |
Apr 02, 2024 | 69.80 | 70.03 | 69.11 | 69.26 | 6,886,163 | -0.50(-0.72%) |
Apr 01, 2024 | 70.14 | 70.14 | 69.11 | 69.76 | 8,426,031 | -0.24(-0.34%) |
Mar 28, 2024 | 70.47 | 70.07 | 70.03 | 70.00 | 9,931,079 | -0.10(-0.14%) |
Mar 27, 2024 | 70.05 | 70.35 | 69.83 | 70.10 | 7,119,311 | +0.48(+0.70%) |
Mar 26, 2024 | 70.26 | 70.39 | 69.27 | 69.61 | 11,482,769 | -0.81(-1.14%) |
Mar 25, 2024 | 72.20 | 72.22 | 70.41 | 70.42 | 6,828,014 | -1.54(-2.14%) |
Mar 22, 2024 | 71.82 | 72.26 | 71.51 | 71.96 | 6,042,683 | +0.19(+0.26%) |
Mar 21, 2024 | 71.56 | 71.93 | 71.08 | 71.77 | 5,894,965 | +0.34(+0.47%) |
Mar 20, 2024 | 71.86 | 72.13 | 70.85 | 71.43 | 6,754,961 | -0.38(-0.53%) |
Mar 19, 2024 | 71.23 | 72.00 | 71.13 | 71.81 | 9,928,796 | +0.93(+1.32%) |
Mar 18, 2024 | 70.57 | 71.16 | 70.39 | 70.88 | 8,807,888 | +0.56(+0.79%) |
Mar 15, 2024 | 70.57 | 70.63 | 69.71 | 70.32 | 16,961,196 | -0.21(-0.30%) |
Mar 14, 2024 | 70.97 | 71.08 | 70.06 | 70.53 | 7,946,744 | -0.53(-0.74%) |
Mar 13, 2024 | 71.62 | 71.80 | 70.98 | 71.06 | 6,822,528 | -0.25(-0.35%) |
Mar 12, 2024 | 71.77 | 71.94 | 71.17 | 71.30 | 5,897,973 | -0.66(-0.91%) |
Mar 11, 2024 | 71.46 | 72.15 | 71.45 | 71.96 | 5,095,751 | +0.55(+0.77%) |
Mar 08, 2024 | 70.29 | 71.80 | 69.94 | 71.41 | 7,271,765 | +0.84(+1.20%) |
Mar 07, 2024 | 71.37 | 71.55 | 70.50 | 70.57 | 8,390,360 | -0.62(-0.87%) |
Mar 06, 2024 | 70.50 | 71.41 | 70.50 | 71.19 | 5,259,854 | +0.78(+1.10%) |
Mar 05, 2024 | 70.80 | 71.37 | 70.24 | 70.41 | 8,621,793 | -0.67(-0.94%) |
Mar 04, 2024 | 71.56 | 71.86 | 70.86 | 71.08 | 7,302,476 | -0.85(-1.19%) |
Mar 01, 2024 | 72.42 | 72.52 | 71.72 | 71.93 | 5,687,356 | -0.70(-0.96%) |
Feb 29, 2024 | 73.17 | 73.40 | 72.23 | 72.63 | 9,626,433 | -0.12(-0.16%) |
Feb 28, 2024 | 72.81 | 73.10 | 72.49 | 72.75 | 4,656,307 | +0.06(+0.08%) |
Feb 27, 2024 | 72.83 | 73.28 | 72.56 | 72.69 | 8,918,208 | -0.16(-0.22%) |
Feb 26, 2024 | 73.45 | 73.59 | 72.70 | 72.85 | 7,308,408 | -0.69(-0.93%) |
Feb 23, 2024 | 73.59 | 74.58 | 73.53 | 73.53 | 6,773,722 | -0.15(-0.20%) |
Feb 22, 2024 | 72.69 | 73.90 | 72.56 | 73.68 | 8,001,804 | +0.33(+0.45%) |
Feb 21, 2024 | 73.17 | 73.47 | 72.97 | 73.35 | 7,361,114 | +0.61(+0.83%) |
Feb 20, 2024 | 72.07 | 72.93 | 71.81 | 72.75 | 7,780,253 | +1.20(+1.68%) |
Feb 16, 2024 | 71.13 | 71.65 | 70.63 | 71.54 | 7,120,886 | +0.37(+0.52%) |
Feb 15, 2024 | 71.07 | 71.54 | 71.01 | 71.18 | 5,926,211 | +0.20(+0.28%) |
Feb 14, 2024 | 71.30 | 71.79 | 70.54 | 70.98 | 7,816,830 | -0.57(-0.79%) |
Feb 13, 2024 | 73.17 | 73.42 | 71.15 | 71.54 | 8,863,000 | -1.51(-2.07%) |
Feb 12, 2024 | 72.63 | 73.20 | 72.41 | 73.05 | 5,811,671 | +0.33(+0.45%) |
Feb 09, 2024 | 74.00 | 74.03 | 72.39 | 72.73 | 7,470,383 | -1.58(-2.13%) |
Feb 08, 2024 | 74.14 | 74.72 | 73.99 | 74.31 | 4,878,387 | +0.14(+0.19%) |
Feb 07, 2024 | 75.10 | 75.32 | 74.11 | 74.17 | 6,104,902 | -0.63(-0.84%) |
Feb 06, 2024 | 74.85 | 75.02 | 74.12 | 74.79 | 6,229,456 | -0.08(-0.11%) |
Feb 05, 2024 | 76.00 | 76.22 | 74.76 | 74.87 | 8,539,503 | -1.53(-2.00%) |
Feb 02, 2024 | 76.43 | 76.73 | 75.61 | 76.40 | 8,365,563 | +0.33(+0.43%) |
Feb 01, 2024 | 74.35 | 76.13 | 73.61 | 76.08 | 9,947,526 | +1.26(+1.69%) |
Jan 31, 2024 | 73.33 | 75.55 | 73.13 | 74.81 | 19,353,668 | -1.06(-1.40%) |
Jan 30, 2024 | 75.16 | 76.05 | 74.89 | 75.88 | 10,421,414 | +0.62(+0.82%) |
Jan 29, 2024 | 74.81 | 75.36 | 74.54 | 75.26 | 9,881,895 | +0.58(+0.77%) |
Jan 26, 2024 | 74.15 | 74.94 | 73.82 | 74.68 | 9,575,402 | +0.64(+0.86%) |
Jan 25, 2024 | 73.84 | 74.17 | 73.44 | 74.05 | 5,033,122 | +0.55(+0.74%) |
Jan 24, 2024 | 73.73 | 73.95 | 73.37 | 73.50 | 6,652,701 | -0.46(-0.62%) |
Jan 23, 2024 | 72.81 | 74.15 | 72.74 | 73.96 | 6,346,203 | +1.28(+1.76%) |
Jan 22, 2024 | 72.35 | 73.02 | 72.21 | 72.68 | 5,242,017 | +0.27(+0.37%) |
Jan 19, 2024 | 72.52 | 72.69 | 71.98 | 72.41 | 6,466,929 | -0.06(-0.08%) |
Jan 18, 2024 | 72.91 | 72.91 | 72.21 | 72.47 | 5,152,906 | -0.39(-0.53%) |
Jan 17, 2024 | 72.26 | 72.94 | 72.11 | 72.86 | 4,679,084 | +0.45(+0.62%) |
Jan 16, 2024 | 72.56 | 72.79 | 72.11 | 72.41 | 6,078,460 | -0.27(-0.37%) |
Jan 12, 2024 | 72.76 | 72.93 | 72.28 | 72.68 | 4,521,436 | +0.34(+0.47%) |
Jan 11, 2024 | 72.41 | 72.62 | 71.84 | 72.34 | 5,253,431 | -0.30(-0.41%) |
Jan 10, 2024 | 73.25 | 73.32 | 72.37 | 72.64 | 4,704,325 | -0.66(-0.89%) |
Jan 09, 2024 | 72.65 | 73.32 | 72.19 | 73.29 | 5,109,776 | +0.03(+0.04%) |
Jan 08, 2024 | 72.66 | 73.39 | 72.66 | 73.26 | 5,630,915 | +0.62(+0.85%) |
Jan 05, 2024 | 72.62 | 72.99 | 72.16 | 72.65 | 3,756,006 | -0.19(-0.26%) |
Jan 04, 2024 | 72.65 | 73.41 | 72.60 | 72.84 | 5,250,555 | +0.00(+0.00%) |
Jan 03, 2024 | 73.91 | 73.98 | 72.76 | 72.84 | 5,644,211 | -0.56(-0.76%) |
Jan 02, 2024 | 71.93 | 73.51 | 71.93 | 73.39 | 6,360,396 | +1.40(+1.95%) |
Dec 29, 2023 | 71.70 | 72.21 | 71.67 | 71.99 | 4,687,092 | +0.17(+0.24%) |
Dec 28, 2023 | 71.34 | 71.91 | 71.34 | 71.82 | 4,120,261 | +0.47(+0.66%) |
Dec 27, 2023 | 70.91 | 71.39 | 70.69 | 71.35 | 4,110,533 | +0.49(+0.70%) |
Dec 26, 2023 | 70.35 | 71.04 | 70.15 | 70.86 | 4,051,218 | +0.49(+0.70%) |
Dec 22, 2023 | 69.99 | 70.72 | 69.91 | 70.36 | 4,158,539 | +0.74(+1.06%) |
Dec 21, 2023 | 68.79 | 69.64 | 68.67 | 69.62 | 5,605,839 | +1.12(+1.63%) |
Dec 20, 2023 | 69.53 | 69.86 | 68.41 | 68.50 | 9,386,404 | -1.70(-2.42%) |
Dec 19, 2023 | 70.01 | 70.52 | 69.91 | 70.20 | 5,158,166 | -0.01(-0.01%) |
Dec 18, 2023 | 70.40 | 70.65 | 69.76 | 70.21 | 5,307,145 | +0.36(+0.51%) |
Dec 15, 2023 | 69.57 | 70.22 | 69.21 | 69.86 | 15,327,547 | +0.00(+0.00%) |
Dec 14, 2023 | 72.16 | 72.16 | 69.73 | 69.86 | 8,247,911 | -2.38(-3.30%) |
Dec 13, 2023 | 71.44 | 72.37 | 71.38 | 72.24 | 5,032,059 | +0.83(+1.16%) |
Dec 12, 2023 | 71.50 | 71.52 | 70.72 | 71.41 | 5,920,682 | +0.51(+0.72%) |
Dec 11, 2023 | 70.99 | 72.15 | 70.76 | 70.89 | 6,728,465 | +0.65(+0.93%) |
Dec 08, 2023 | 70.65 | 70.93 | 70.20 | 70.24 | 5,386,073 | -0.51(-0.73%) |
Dec 07, 2023 | 70.52 | 71.12 | 70.01 | 70.76 | 6,156,088 | +0.32(+0.45%) |
Dec 06, 2023 | 70.15 | 70.53 | 69.76 | 70.44 | 6,197,156 | +0.60(+0.86%) |
Dec 05, 2023 | 70.21 | 70.40 | 69.51 | 69.84 | 4,040,579 | -0.53(-0.76%) |
Dec 04, 2023 | 69.54 | 70.57 | 69.51 | 70.37 | 6,192,685 | +0.40(+0.56%) |
Dec 01, 2023 | 70.03 | 70.21 | 69.40 | 69.98 | 5,329,681 | -0.24(-0.34%) |
Nov 30, 2023 | 69.44 | 70.24 | 69.11 | 70.21 | 9,199,590 | +0.61(+0.88%) |
Nov 29, 2023 | 70.40 | 70.56 | 69.44 | 69.60 | 5,225,862 | -0.98(-1.39%) |
Nov 28, 2023 | 70.70 | 70.95 | 70.39 | 70.58 | 6,039,717 | -0.05(-0.07%) |
Nov 27, 2023 | 71.14 | 71.26 | 70.37 | 70.63 | 7,185,643 | -0.14(-0.20%) |
Nov 24, 2023 | 70.79 | 71.02 | 70.59 | 70.77 | 2,092,604 | +0.13(+0.18%) |
Nov 22, 2023 | 70.47 | 70.89 | 70.32 | 70.64 | 3,691,071 | +0.51(+0.73%) |
Nov 21, 2023 | 70.15 | 70.59 | 70.06 | 70.12 | 6,130,613 | +0.06(+0.08%) |
Nov 20, 2023 | 69.36 | 70.28 | 69.23 | 70.06 | 5,847,900 | +0.28(+0.40%) |
Nov 17, 2023 | 70.15 | 70.15 | 69.37 | 69.79 | 5,493,309 | +0.01(+0.01%) |
Nov 16, 2023 | 69.65 | 70.13 | 69.47 | 69.78 | 6,517,875 | +0.62(+0.90%) |
Nov 15, 2023 | 68.91 | 69.85 | 68.91 | 69.16 | 7,349,710 | -0.11(-0.16%) |
Nov 14, 2023 | 69.01 | 69.40 | 68.79 | 69.26 | 7,593,430 | +0.79(+1.15%) |
Nov 13, 2023 | 68.21 | 68.92 | 68.14 | 68.47 | 6,253,181 | +0.18(+0.26%) |
Nov 10, 2023 | 68.34 | 68.48 | 67.56 | 68.30 | 7,162,116 | +0.18(+0.26%) |
Nov 09, 2023 | 68.25 | 68.54 | 67.99 | 68.12 | 7,730,904 | -0.08(-0.12%) |
Nov 08, 2023 | 67.94 | 68.53 | 67.94 | 68.20 | 6,688,495 | +0.52(+0.77%) |
Nov 07, 2023 | 67.83 | 68.01 | 67.27 | 67.67 | 8,125,431 | +0.25(+0.37%) |
Nov 06, 2023 | 67.92 | 68.40 | 67.37 | 67.43 | 5,668,135 | -0.57(-0.84%) |
Nov 03, 2023 | 67.83 | 68.27 | 67.53 | 68.00 | 9,381,168 | +0.84(+1.25%) |
Nov 02, 2023 | 67.68 | 68.00 | 66.36 | 67.16 | 10,592,452 | +1.14(+1.72%) |