Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 76.50 | 76.99 | 75.49 | 75.68 | 14,080,946 | -0.70(-0.92%) |
Jun 12, 2024 | 77.07 | 77.11 | 75.99 | 76.38 | 12,312,755 | +0.14(+0.18%) |
Jun 11, 2024 | 77.32 | 77.40 | 76.02 | 76.24 | 11,339,497 | -1.37(-1.77%) |
Jun 10, 2024 | 76.90 | 78.04 | 76.58 | 77.61 | 9,715,705 | +0.87(+1.14%) |
Jun 07, 2024 | 77.27 | 77.63 | 76.47 | 76.74 | 12,482,350 | -1.57(-2.00%) |
Jun 06, 2024 | 77.73 | 78.35 | 77.08 | 78.31 | 12,678,758 | +0.18(+0.23%) |
Jun 05, 2024 | 77.30 | 78.23 | 77.18 | 78.13 | 14,068,426 | +1.35(+1.76%) |
Jun 04, 2024 | 76.52 | 77.18 | 76.12 | 76.78 | 11,025,771 | +0.54(+0.71%) |
Jun 03, 2024 | 77.32 | 77.63 | 75.58 | 76.24 | 14,768,732 | -0.43(-0.56%) |
May 31, 2024 | 76.30 | 76.83 | 75.53 | 76.67 | 20,561,458 | -1.26(-1.62%) |
May 30, 2024 | 77.18 | 78.49 | 77.03 | 77.94 | 14,251,695 | +0.56(+0.72%) |
May 29, 2024 | 77.08 | 77.67 | 76.57 | 77.38 | 18,917,006 | -1.49(-1.89%) |
May 28, 2024 | 79.08 | 79.98 | 78.34 | 78.87 | 15,616,665 | -0.67(-0.84%) |
May 24, 2024 | 78.79 | 80.80 | 78.03 | 79.53 | 43,297,876 | +0.45(+0.57%) |
May 23, 2024 | 79.70 | 81.18 | 78.35 | 79.08 | 24,422,474 | -1.84(-2.27%) |
May 22, 2024 | 82.81 | 83.32 | 80.92 | 80.92 | 20,123,440 | -3.38(-4.01%) |
May 21, 2024 | 84.68 | 85.32 | 83.51 | 84.30 | 16,861,844 | -2.10(-2.44%) |
May 20, 2024 | 85.61 | 87.34 | 85.10 | 86.40 | 17,092,394 | -0.25(-0.29%) |
May 17, 2024 | 85.74 | 88.54 | 84.98 | 86.66 | 35,919,620 | +1.80(+2.12%) |
May 16, 2024 | 80.22 | 85.63 | 79.91 | 84.86 | 48,232,020 | +5.59(+7.05%) |
May 15, 2024 | 78.68 | 79.40 | 78.08 | 79.27 | 18,173,082 | +1.45(+1.86%) |
May 14, 2024 | 77.96 | 78.80 | 76.07 | 77.82 | 45,603,536 | -4.98(-6.02%) |
May 13, 2024 | 80.95 | 83.19 | 80.84 | 82.80 | 32,580,082 | +4.46(+5.70%) |
May 10, 2024 | 78.38 | 78.81 | 78.07 | 78.34 | 11,085,397 | +0.57(+0.73%) |
May 09, 2024 | 77.81 | 78.22 | 77.04 | 77.77 | 9,818,266 | +0.98(+1.27%) |
May 08, 2024 | 76.26 | 77.31 | 76.15 | 76.79 | 11,556,960 | -0.89(-1.15%) |
May 07, 2024 | 78.23 | 78.23 | 77.14 | 77.68 | 14,894,019 | -2.13(-2.67%) |
May 06, 2024 | 80.01 | 80.47 | 78.79 | 79.82 | 12,068,364 | +0.22(+0.27%) |
May 03, 2024 | 79.54 | 79.64 | 78.00 | 79.60 | 19,837,782 | +0.98(+1.24%) |
May 02, 2024 | 75.94 | 79.68 | 75.52 | 78.62 | 37,406,200 | +4.72(+6.38%) |
May 01, 2024 | 73.39 | 74.63 | 73.28 | 73.90 | 10,786,243 | +0.65(+0.88%) |
Apr 30, 2024 | 74.28 | 74.67 | 72.90 | 73.26 | 13,126,882 | -1.53(-2.04%) |
Apr 29, 2024 | 74.04 | 74.90 | 73.62 | 74.78 | 13,485,607 | +0.84(+1.14%) |
Apr 26, 2024 | 74.56 | 75.29 | 73.46 | 73.94 | 14,525,078 | +0.43(+0.59%) |
Apr 25, 2024 | 72.24 | 73.60 | 72.24 | 73.51 | 12,166,936 | +0.47(+0.64%) |
Apr 24, 2024 | 72.17 | 73.11 | 71.94 | 73.04 | 16,706,795 | +2.07(+2.92%) |
Apr 23, 2024 | 69.57 | 71.25 | 69.48 | 70.97 | 15,594,503 | +1.79(+2.59%) |
Apr 22, 2024 | 68.21 | 69.39 | 67.65 | 69.18 | 15,346,094 | +1.58(+2.33%) |
Apr 19, 2024 | 66.96 | 67.68 | 66.91 | 67.60 | 13,368,461 | +0.19(+0.28%) |
Apr 18, 2024 | 67.62 | 68.14 | 67.34 | 67.41 | 9,676,644 | +0.06(+0.09%) |
Apr 17, 2024 | 68.23 | 68.52 | 67.26 | 67.36 | 13,020,877 | -0.77(-1.13%) |
Apr 16, 2024 | 68.53 | 68.81 | 67.82 | 68.13 | 18,597,536 | -0.99(-1.43%) |
Apr 15, 2024 | 70.20 | 70.52 | 68.68 | 69.12 | 16,380,499 | -0.66(-0.94%) |
Apr 12, 2024 | 71.39 | 71.43 | 69.77 | 69.77 | 18,627,706 | -3.48(-4.76%) |
Apr 11, 2024 | 73.61 | 73.83 | 72.79 | 73.26 | 15,294,962 | +0.25(+0.35%) |
Apr 10, 2024 | 72.86 | 73.57 | 72.17 | 73.00 | 21,002,280 | +1.57(+2.19%) |
Apr 09, 2024 | 70.83 | 71.68 | 70.77 | 71.44 | 14,375,487 | +1.25(+1.79%) |
Apr 08, 2024 | 70.43 | 70.85 | 70.04 | 70.18 | 10,812,709 | +0.05(+0.07%) |
Apr 05, 2024 | 70.16 | 70.49 | 69.89 | 70.14 | 12,526,753 | -0.28(-0.40%) |
Apr 04, 2024 | 71.43 | 71.67 | 70.37 | 70.42 | 11,318,635 | -0.48(-0.68%) |
Apr 03, 2024 | 70.88 | 71.32 | 70.58 | 70.90 | 12,017,236 | -0.43(-0.60%) |
Apr 02, 2024 | 71.03 | 71.58 | 70.97 | 71.33 | 17,658,514 | -0.48(-0.67%) |
Apr 01, 2024 | 71.68 | 72.02 | 71.26 | 71.81 | 14,608,236 | +0.99(+1.40%) |
Mar 28, 2024 | 70.55 | 71.05 | 70.52 | 70.82 | 14,379,322 | +0.75(+1.08%) |
Mar 27, 2024 | 69.38 | 70.17 | 69.08 | 70.07 | 13,553,930 | +0.11(+0.15%) |
Mar 26, 2024 | 70.31 | 70.34 | 69.58 | 69.96 | 11,105,990 | +0.02(+0.03%) |
Mar 25, 2024 | 70.41 | 70.95 | 69.84 | 69.94 | 12,671,686 | -0.66(-0.93%) |
Mar 22, 2024 | 70.94 | 71.08 | 70.51 | 70.60 | 13,049,588 | -1.66(-2.30%) |
Mar 21, 2024 | 72.72 | 73.15 | 72.20 | 72.26 | 12,105,762 | -0.34(-0.47%) |
Mar 20, 2024 | 71.99 | 72.75 | 71.74 | 72.60 | 11,343,193 | +0.74(+1.04%) |
Mar 19, 2024 | 71.53 | 72.17 | 71.30 | 71.86 | 8,333,575 | -0.10(-0.14%) |
Mar 18, 2024 | 71.86 | 72.45 | 71.77 | 71.96 | 8,722,122 | +0.10(+0.14%) |
Mar 15, 2024 | 72.01 | 72.55 | 71.83 | 71.86 | 10,456,104 | +0.02(+0.03%) |
Mar 14, 2024 | 73.63 | 73.79 | 71.67 | 71.84 | 19,322,310 | -2.93(-3.91%) |
Mar 13, 2024 | 74.32 | 75.80 | 74.32 | 74.77 | 15,635,503 | +0.32(+0.43%) |
Mar 12, 2024 | 74.26 | 74.85 | 73.62 | 74.44 | 13,577,349 | +1.17(+1.60%) |
Mar 11, 2024 | 73.04 | 74.44 | 72.96 | 73.27 | 13,784,808 | +1.28(+1.78%) |
Mar 08, 2024 | 71.26 | 72.19 | 71.21 | 71.99 | 16,787,530 | +0.99(+1.39%) |
Mar 07, 2024 | 71.06 | 71.21 | 70.23 | 71.00 | 12,620,673 | -1.15(-1.59%) |
Mar 06, 2024 | 72.62 | 73.13 | 72.04 | 72.14 | 20,192,698 | +1.61(+2.28%) |
Mar 05, 2024 | 69.73 | 71.16 | 69.54 | 70.54 | 16,115,341 | +0.07(+0.10%) |
Mar 04, 2024 | 72.16 | 72.16 | 70.17 | 70.47 | 19,932,968 | -2.56(-3.51%) |
Mar 01, 2024 | 72.90 | 73.49 | 72.79 | 73.03 | 12,240,518 | +0.58(+0.80%) |
Feb 29, 2024 | 73.09 | 73.44 | 72.23 | 72.46 | 12,801,311 | -0.55(-0.75%) |
Feb 28, 2024 | 74.40 | 74.56 | 72.87 | 73.00 | 17,228,334 | -3.02(-3.98%) |
Feb 27, 2024 | 75.88 | 76.39 | 75.61 | 76.03 | 14,936,088 | +1.15(+1.53%) |
Feb 26, 2024 | 74.01 | 74.94 | 73.74 | 74.88 | 14,254,390 | +0.54(+0.72%) |
Feb 23, 2024 | 74.85 | 75.30 | 73.55 | 74.34 | 12,569,104 | -0.16(-0.21%) |
Feb 22, 2024 | 73.50 | 74.76 | 73.40 | 74.50 | 15,120,476 | +0.53(+0.71%) |
Feb 21, 2024 | 72.90 | 74.77 | 72.49 | 73.97 | 24,141,706 | +2.39(+3.34%) |
Feb 20, 2024 | 71.90 | 72.10 | 70.64 | 71.58 | 14,641,800 | -0.75(-1.04%) |
Feb 16, 2024 | 73.27 | 73.77 | 72.33 | 72.34 | 16,749,656 | +0.09(+0.12%) |
Feb 15, 2024 | 71.66 | 72.56 | 71.53 | 72.25 | 12,197,586 | +0.42(+0.59%) |
Feb 14, 2024 | 70.77 | 71.85 | 70.69 | 71.83 | 13,036,718 | +1.75(+2.50%) |
Feb 13, 2024 | 70.43 | 71.48 | 69.90 | 70.08 | 13,796,601 | -1.51(-2.11%) |
Feb 12, 2024 | 70.77 | 72.55 | 70.77 | 71.58 | 18,505,330 | +1.10(+1.56%) |
Feb 09, 2024 | 69.29 | 70.55 | 68.51 | 70.49 | 19,411,350 | +1.21(+1.75%) |
Feb 08, 2024 | 70.36 | 71.64 | 69.15 | 69.27 | 33,656,940 | -2.80(-3.88%) |
Feb 07, 2024 | 72.97 | 74.55 | 71.59 | 72.07 | 54,800,128 | -4.49(-5.87%) |
Feb 06, 2024 | 75.40 | 76.67 | 74.12 | 76.57 | 39,922,252 | +3.52(+4.82%) |
Feb 05, 2024 | 70.63 | 73.55 | 70.33 | 73.04 | 28,202,012 | +2.72(+3.87%) |
Feb 02, 2024 | 70.60 | 70.69 | 69.54 | 70.32 | 19,233,396 | -0.60(-0.84%) |
Feb 01, 2024 | 71.59 | 71.91 | 70.59 | 70.92 | 14,683,809 | +0.28(+0.40%) |
Jan 31, 2024 | 69.98 | 71.39 | 69.97 | 70.63 | 16,025,217 | -0.15(-0.21%) |
Jan 30, 2024 | 70.92 | 71.51 | 70.55 | 70.78 | 17,409,606 | -1.23(-1.71%) |
Jan 29, 2024 | 73.08 | 73.22 | 71.28 | 72.01 | 17,925,852 | -0.42(-0.58%) |
Jan 26, 2024 | 71.55 | 73.13 | 71.37 | 72.44 | 19,845,746 | +0.16(+0.22%) |
Jan 25, 2024 | 73.59 | 73.89 | 72.00 | 72.28 | 23,698,254 | -1.32(-1.80%) |
Jan 24, 2024 | 73.69 | 74.01 | 72.64 | 73.60 | 37,172,036 | +1.15(+1.59%) |
Jan 23, 2024 | 71.20 | 72.92 | 71.01 | 72.45 | 54,441,944 | +5.28(+7.85%) |
Jan 22, 2024 | 65.85 | 67.28 | 65.21 | 67.17 | 27,832,188 | -0.77(-1.14%) |
Jan 19, 2024 | 65.77 | 68.42 | 65.50 | 67.94 | 35,298,836 | +1.34(+2.01%) |
Jan 18, 2024 | 67.14 | 67.61 | 66.55 | 66.60 | 19,665,488 | -0.86(-1.28%) |
Jan 17, 2024 | 66.28 | 67.53 | 65.83 | 67.46 | 23,137,828 | -0.52(-0.76%) |
Jan 16, 2024 | 68.64 | 69.03 | 67.83 | 67.98 | 28,131,566 | -2.33(-3.31%) |
Jan 12, 2024 | 71.05 | 71.87 | 70.28 | 70.31 | 16,498,274 | -0.53(-0.75%) |
Jan 11, 2024 | 71.00 | 71.57 | 70.01 | 70.84 | 18,449,192 | +0.95(+1.36%) |
Jan 10, 2024 | 69.86 | 70.25 | 69.53 | 69.89 | 19,898,460 | -0.60(-0.85%) |
Jan 09, 2024 | 69.73 | 70.59 | 69.45 | 70.49 | 21,805,010 | -0.84(-1.18%) |
Jan 08, 2024 | 69.73 | 71.51 | 69.41 | 71.33 | 22,441,254 | -0.13(-0.18%) |
Jan 05, 2024 | 72.43 | 72.43 | 71.31 | 71.46 | 22,197,398 | -1.61(-2.21%) |
Jan 04, 2024 | 73.95 | 74.11 | 72.86 | 73.07 | 18,793,574 | -1.89(-2.52%) |
Jan 03, 2024 | 72.75 | 75.06 | 72.49 | 74.96 | 24,915,416 | +1.79(+2.45%) |
Jan 02, 2024 | 74.43 | 74.46 | 72.93 | 73.17 | 22,137,480 | -2.69(-3.55%) |
Dec 29, 2023 | 75.42 | 75.98 | 75.19 | 75.86 | 14,400,992 | +0.26(+0.35%) |
Dec 28, 2023 | 75.59 | 76.14 | 75.34 | 75.60 | 19,313,056 | +1.11(+1.48%) |
Dec 27, 2023 | 74.66 | 74.82 | 73.81 | 74.49 | 15,201,472 | +0.25(+0.34%) |
Dec 26, 2023 | 74.54 | 75.33 | 74.12 | 74.24 | 13,363,341 | +0.56(+0.76%) |
Dec 22, 2023 | 72.92 | 74.07 | 72.86 | 73.68 | 20,439,214 | -0.96(-1.29%) |
Dec 21, 2023 | 73.27 | 74.67 | 72.77 | 74.64 | 21,214,264 | +2.85(+3.97%) |
Dec 20, 2023 | 72.99 | 73.69 | 71.77 | 71.79 | 28,094,588 | -1.02(-1.40%) |
Dec 19, 2023 | 71.85 | 73.41 | 71.68 | 72.81 | 21,616,092 | +1.50(+2.10%) |
Dec 18, 2023 | 71.51 | 71.69 | 70.70 | 71.31 | 17,725,970 | -0.65(-0.90%) |
Dec 15, 2023 | 71.47 | 72.96 | 70.81 | 71.96 | 32,468,686 | +1.93(+2.76%) |
Dec 14, 2023 | 69.02 | 70.73 | 68.97 | 70.03 | 26,044,220 | +1.01(+1.47%) |
Dec 13, 2023 | 68.48 | 69.03 | 67.72 | 69.01 | 22,329,638 | +0.07(+0.10%) |
Dec 12, 2023 | 68.94 | 69.49 | 68.50 | 68.94 | 15,181,062 | +0.02(+0.03%) |
Dec 11, 2023 | 68.08 | 69.16 | 67.68 | 68.93 | 20,398,484 | -0.74(-1.07%) |
Dec 08, 2023 | 69.55 | 69.96 | 69.37 | 69.67 | 17,514,752 | -0.18(-0.26%) |
Dec 07, 2023 | 69.09 | 69.89 | 69.00 | 69.85 | 19,594,356 | +0.81(+1.18%) |
Dec 06, 2023 | 69.88 | 70.45 | 69.04 | 69.04 | 31,531,744 | -0.86(-1.23%) |
Dec 05, 2023 | 69.57 | 70.21 | 69.46 | 69.90 | 19,706,936 | -0.63(-0.89%) |
Dec 04, 2023 | 70.18 | 71.06 | 70.00 | 70.53 | 21,753,578 | -0.93(-1.30%) |