Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 80.18 | 80.39 | 79.70 | 79.84 | 15,188,857 | +0.93(+1.18%) |
Jun 11, 2024 | 78.89 | 79.07 | 78.47 | 78.91 | 17,004,626 | -0.91(-1.14%) |
Jun 10, 2024 | 79.34 | 79.90 | 79.22 | 79.82 | 9,152,664 | -0.06(-0.07%) |
Jun 07, 2024 | 80.04 | 80.30 | 79.79 | 79.88 | 21,966,436 | -0.87(-1.08%) |
Jun 06, 2024 | 80.51 | 80.75 | 80.46 | 80.75 | 13,425,842 | +0.28(+0.34%) |
Jun 05, 2024 | 80.31 | 80.51 | 79.88 | 80.48 | 8,812,693 | +0.56(+0.70%) |
Jun 04, 2024 | 79.84 | 80.04 | 79.58 | 79.92 | 12,784,756 | -0.10(-0.12%) |
Jun 03, 2024 | 80.04 | 80.25 | 79.69 | 80.01 | 17,426,552 | +0.23(+0.28%) |
May 31, 2024 | 79.57 | 79.83 | 79.18 | 79.79 | 20,304,218 | +0.76(+0.96%) |
May 30, 2024 | 78.86 | 79.22 | 78.83 | 79.03 | 7,586,240 | +0.66(+0.84%) |
May 29, 2024 | 78.61 | 78.74 | 78.34 | 78.37 | 13,900,470 | -1.26(-1.58%) |
May 28, 2024 | 79.95 | 79.97 | 79.39 | 79.63 | 13,264,137 | -0.03(-0.04%) |
May 24, 2024 | 79.41 | 79.77 | 79.37 | 79.66 | 9,451,630 | +0.65(+0.82%) |
May 23, 2024 | 80.10 | 80.11 | 78.86 | 79.01 | 8,959,501 | -0.40(-0.51%) |
May 22, 2024 | 79.63 | 79.71 | 79.20 | 79.41 | 10,907,280 | -0.76(-0.94%) |
May 21, 2024 | 80.00 | 80.23 | 79.96 | 80.17 | 6,330,562 | -0.13(-0.16%) |
May 20, 2024 | 80.32 | 80.52 | 80.26 | 80.30 | 5,938,641 | +0.06(+0.07%) |
May 17, 2024 | 79.98 | 80.28 | 79.87 | 80.24 | 10,397,889 | +0.28(+0.34%) |
May 16, 2024 | 80.24 | 80.31 | 79.94 | 79.96 | 13,269,655 | -0.43(-0.54%) |
May 15, 2024 | 79.93 | 80.40 | 79.77 | 80.40 | 11,016,312 | +0.85(+1.06%) |
May 14, 2024 | 79.27 | 79.56 | 79.19 | 79.55 | 15,494,045 | +0.59(+0.75%) |
May 13, 2024 | 79.03 | 79.17 | 78.85 | 78.96 | 7,112,478 | +0.00(+0.00%) |
May 10, 2024 | 79.08 | 79.14 | 78.86 | 78.96 | 8,161,986 | +0.15(+0.19%) |
May 09, 2024 | 78.21 | 78.82 | 78.20 | 78.81 | 13,487,314 | +0.60(+0.77%) |
May 08, 2024 | 77.96 | 78.23 | 77.94 | 78.22 | 6,783,857 | -0.09(-0.11%) |
May 07, 2024 | 78.35 | 78.48 | 78.18 | 78.30 | 9,224,004 | +0.21(+0.26%) |
May 06, 2024 | 77.95 | 78.16 | 77.89 | 78.10 | 9,575,630 | +0.53(+0.68%) |
May 03, 2024 | 77.63 | 77.86 | 77.10 | 77.57 | 15,318,340 | +0.77(+1.00%) |
May 02, 2024 | 76.59 | 76.94 | 76.17 | 76.80 | 15,255,039 | +1.02(+1.35%) |
May 01, 2024 | 75.93 | 76.68 | 75.59 | 75.78 | 18,249,084 | -0.17(-0.22%) |
Apr 30, 2024 | 76.66 | 76.87 | 75.89 | 75.94 | 19,325,712 | -0.97(-1.27%) |
Apr 29, 2024 | 76.82 | 77.06 | 76.70 | 76.92 | 10,743,808 | +0.29(+0.38%) |
Apr 26, 2024 | 76.35 | 76.72 | 76.34 | 76.62 | 13,004,450 | +0.61(+0.80%) |
Apr 25, 2024 | 75.30 | 76.12 | 75.11 | 76.01 | 11,679,464 | -0.35(-0.46%) |
Apr 24, 2024 | 76.63 | 76.63 | 76.06 | 76.37 | 8,678,823 | -0.15(-0.19%) |
Apr 23, 2024 | 75.94 | 76.61 | 75.89 | 76.51 | 13,701,014 | +0.83(+1.09%) |
Apr 22, 2024 | 75.23 | 75.94 | 75.15 | 75.69 | 17,616,376 | +0.87(+1.17%) |
Apr 19, 2024 | 74.87 | 75.10 | 74.58 | 74.81 | 17,220,312 | +0.03(+0.04%) |
Apr 18, 2024 | 74.96 | 75.30 | 74.67 | 74.78 | 13,109,003 | -0.21(-0.28%) |
Apr 17, 2024 | 75.36 | 75.40 | 74.66 | 74.99 | 16,022,847 | +0.05(+0.07%) |
Apr 16, 2024 | 75.08 | 75.31 | 74.69 | 74.94 | 24,582,726 | -0.75(-0.99%) |
Apr 15, 2024 | 76.80 | 76.90 | 75.57 | 75.69 | 21,987,284 | -0.23(-0.30%) |
Apr 12, 2024 | 76.52 | 76.75 | 75.82 | 75.92 | 18,247,576 | -1.25(-1.62%) |
Apr 11, 2024 | 77.22 | 77.26 | 76.32 | 77.16 | 12,175,826 | +0.21(+0.27%) |
Apr 10, 2024 | 76.87 | 77.29 | 76.66 | 76.96 | 21,943,754 | -1.03(-1.32%) |
Apr 09, 2024 | 78.36 | 78.43 | 77.65 | 77.99 | 12,686,734 | -0.01(-0.01%) |
Apr 08, 2024 | 78.06 | 78.17 | 77.86 | 78.00 | 12,566,476 | +0.38(+0.49%) |
Apr 05, 2024 | 77.26 | 77.77 | 77.11 | 77.62 | 21,459,932 | +0.25(+0.32%) |
Apr 04, 2024 | 78.55 | 78.58 | 77.30 | 77.37 | 20,296,228 | -0.67(-0.86%) |
Apr 03, 2024 | 77.47 | 78.16 | 77.46 | 78.04 | 16,175,699 | +0.43(+0.56%) |
Apr 02, 2024 | 77.54 | 77.61 | 77.34 | 77.61 | 17,718,854 | -0.55(-0.70%) |
Apr 01, 2024 | 78.35 | 78.50 | 77.96 | 78.16 | 15,689,137 | -0.33(-0.43%) |
Mar 28, 2024 | 78.36 | 78.52 | 78.51 | 78.49 | 17,480,400 | -0.18(-0.22%) |
Mar 27, 2024 | 78.37 | 78.69 | 78.35 | 78.67 | 12,552,255 | +0.47(+0.60%) |
Mar 26, 2024 | 78.48 | 78.51 | 78.20 | 78.20 | 12,558,544 | +0.09(+0.11%) |
Mar 25, 2024 | 78.03 | 78.39 | 78.03 | 78.11 | 9,582,626 | -0.17(-0.21%) |
Mar 22, 2024 | 78.41 | 78.46 | 78.19 | 78.27 | 13,056,777 | -0.17(-0.21%) |
Mar 21, 2024 | 78.53 | 78.66 | 78.42 | 78.44 | 13,245,628 | -0.04(-0.05%) |
Mar 20, 2024 | 77.61 | 78.53 | 77.54 | 78.48 | 19,163,526 | +0.83(+1.06%) |
Mar 19, 2024 | 77.47 | 77.86 | 77.36 | 77.65 | 13,653,213 | +0.14(+0.18%) |
Mar 18, 2024 | 77.73 | 77.76 | 77.45 | 77.52 | 13,707,306 | -0.02(-0.03%) |
Mar 15, 2024 | 77.68 | 77.76 | 77.28 | 77.54 | 17,835,000 | +0.03(+0.04%) |
Mar 14, 2024 | 78.06 | 78.11 | 77.22 | 77.51 | 26,018,298 | -0.57(-0.73%) |
Mar 13, 2024 | 77.99 | 78.25 | 77.95 | 78.08 | 14,414,489 | +0.01(+0.01%) |
Mar 12, 2024 | 77.56 | 78.08 | 77.26 | 78.07 | 15,562,916 | +0.62(+0.80%) |
Mar 11, 2024 | 77.37 | 77.47 | 77.07 | 77.45 | 10,679,192 | -0.44(-0.57%) |
Mar 08, 2024 | 78.41 | 78.49 | 77.77 | 77.89 | 15,187,343 | -0.26(-0.33%) |
Mar 07, 2024 | 77.81 | 78.24 | 77.74 | 78.15 | 18,597,602 | +0.91(+1.18%) |
Mar 06, 2024 | 77.16 | 77.46 | 77.02 | 77.23 | 24,518,596 | +0.90(+1.18%) |
Mar 05, 2024 | 76.51 | 76.79 | 76.12 | 76.33 | 13,098,009 | -0.14(-0.18%) |
Mar 04, 2024 | 76.43 | 76.62 | 76.34 | 76.47 | 14,204,615 | -0.20(-0.26%) |
Mar 01, 2024 | 76.24 | 76.69 | 75.93 | 76.66 | 19,260,852 | +0.74(+0.97%) |
Feb 29, 2024 | 76.09 | 76.22 | 75.54 | 75.93 | 17,522,184 | +0.20(+0.26%) |
Feb 28, 2024 | 75.66 | 75.82 | 75.60 | 75.73 | 12,409,468 | -0.44(-0.58%) |
Feb 27, 2024 | 76.01 | 76.22 | 75.96 | 76.17 | 11,304,968 | +0.21(+0.27%) |
Feb 26, 2024 | 76.13 | 76.13 | 75.83 | 75.96 | 15,277,213 | -0.11(-0.14%) |
Feb 23, 2024 | 76.05 | 76.20 | 75.94 | 76.07 | 11,598,902 | +0.10(+0.13%) |
Feb 22, 2024 | 75.75 | 75.99 | 75.61 | 75.97 | 15,740,607 | +0.85(+1.12%) |
Feb 21, 2024 | 74.91 | 75.16 | 74.78 | 75.13 | 11,633,273 | +0.06(+0.08%) |
Feb 20, 2024 | 75.24 | 75.32 | 74.87 | 75.07 | 15,552,565 | +0.30(+0.41%) |
Feb 16, 2024 | 74.68 | 75.07 | 74.50 | 74.77 | 13,615,068 | +0.12(+0.16%) |
Feb 15, 2024 | 74.17 | 74.67 | 74.16 | 74.65 | 14,364,196 | +0.84(+1.13%) |
Feb 14, 2024 | 73.48 | 73.83 | 73.42 | 73.81 | 13,479,196 | +0.82(+1.12%) |
Feb 13, 2024 | 73.34 | 73.43 | 72.75 | 73.00 | 15,203,240 | -1.14(-1.54%) |
Feb 12, 2024 | 73.98 | 74.36 | 73.95 | 74.14 | 7,032,066 | +0.13(+0.17%) |
Feb 09, 2024 | 73.76 | 74.06 | 73.59 | 74.01 | 11,193,118 | +0.26(+0.35%) |
Feb 08, 2024 | 73.76 | 73.81 | 73.54 | 73.75 | 9,745,614 | -0.13(-0.17%) |
Feb 07, 2024 | 73.88 | 73.99 | 73.71 | 73.88 | 10,668,057 | -0.04(-0.05%) |
Feb 06, 2024 | 73.44 | 73.94 | 73.40 | 73.92 | 14,128,907 | +0.45(+0.62%) |
Feb 05, 2024 | 73.42 | 73.63 | 73.06 | 73.47 | 15,884,635 | -0.39(-0.53%) |
Feb 02, 2024 | 73.84 | 73.91 | 73.53 | 73.86 | 15,851,722 | -0.59(-0.79%) |
Feb 01, 2024 | 73.90 | 74.47 | 73.74 | 74.45 | 17,489,380 | +0.73(+0.99%) |
Jan 31, 2024 | 74.43 | 74.67 | 73.62 | 73.72 | 24,323,152 | -0.37(-0.50%) |
Jan 30, 2024 | 74.09 | 74.19 | 73.81 | 74.10 | 11,912,732 | -0.10(-0.13%) |
Jan 29, 2024 | 73.73 | 74.27 | 73.64 | 74.20 | 13,571,620 | +0.43(+0.59%) |
Jan 26, 2024 | 73.82 | 73.94 | 73.70 | 73.76 | 16,918,690 | +0.32(+0.44%) |
Jan 25, 2024 | 73.41 | 73.45 | 73.06 | 73.44 | 15,535,246 | +0.21(+0.28%) |
Jan 24, 2024 | 73.64 | 73.71 | 73.22 | 73.23 | 16,599,255 | +0.55(+0.76%) |
Jan 23, 2024 | 72.51 | 72.73 | 72.36 | 72.68 | 13,871,005 | -0.21(-0.28%) |
Jan 22, 2024 | 72.84 | 73.10 | 72.77 | 72.89 | 15,693,991 | +0.23(+0.31%) |
Jan 19, 2024 | 72.30 | 72.67 | 72.04 | 72.66 | 16,067,774 | +0.17(+0.23%) |
Jan 18, 2024 | 72.16 | 72.51 | 72.00 | 72.50 | 16,674,951 | +0.64(+0.89%) |
Jan 17, 2024 | 71.58 | 71.89 | 71.34 | 71.86 | 16,667,314 | -0.69(-0.95%) |
Jan 16, 2024 | 72.89 | 72.98 | 72.39 | 72.54 | 20,149,088 | -1.24(-1.68%) |
Jan 12, 2024 | 73.97 | 74.20 | 73.64 | 73.78 | 11,526,991 | +0.30(+0.41%) |
Jan 11, 2024 | 73.68 | 73.78 | 72.83 | 73.48 | 16,711,203 | -0.01(-0.01%) |
Jan 10, 2024 | 73.33 | 73.60 | 73.25 | 73.49 | 12,404,044 | +0.47(+0.65%) |
Jan 09, 2024 | 73.02 | 73.19 | 72.91 | 73.02 | 10,397,095 | -0.66(-0.89%) |
Jan 08, 2024 | 73.06 | 73.69 | 72.99 | 73.67 | 16,533,717 | +0.78(+1.07%) |
Jan 05, 2024 | 72.76 | 73.54 | 72.69 | 72.90 | 20,996,822 | +0.05(+0.07%) |
Jan 04, 2024 | 72.67 | 73.21 | 72.67 | 72.85 | 12,186,054 | +0.17(+0.23%) |
Jan 03, 2024 | 72.51 | 72.89 | 72.31 | 72.68 | 19,295,160 | -0.55(-0.75%) |
Jan 02, 2024 | 73.26 | 73.59 | 73.13 | 73.23 | 18,494,758 | -0.83(-1.11%) |
Dec 29, 2023 | 74.09 | 74.29 | 73.86 | 74.06 | 21,718,850 | +0.08(+0.11%) |
Dec 28, 2023 | 74.16 | 74.36 | 73.96 | 73.98 | 17,125,730 | -0.20(-0.27%) |
Dec 27, 2023 | 73.83 | 74.23 | 73.82 | 74.18 | 13,332,459 | +0.39(+0.53%) |
Dec 26, 2023 | 73.53 | 73.90 | 73.53 | 73.78 | 9,070,994 | +0.33(+0.46%) |
Dec 22, 2023 | 73.54 | 73.68 | 73.25 | 73.45 | 12,397,126 | +0.07(+0.09%) |
Dec 21, 2023 | 72.99 | 73.38 | 72.83 | 73.38 | 16,673,388 | +1.17(+1.62%) |
Dec 20, 2023 | 72.97 | 73.14 | 72.16 | 72.21 | 23,213,238 | -0.74(-1.01%) |
Dec 19, 2023 | 72.73 | 72.99 | 72.73 | 72.95 | 16,670,175 | +0.61(+0.85%) |
Dec 18, 2023 | 72.46 | 72.52 | 72.12 | 72.33 | 15,033,176 | +0.17(+0.24%) |
Dec 15, 2023 | 72.52 | 72.66 | 72.11 | 72.16 | 23,098,002 | -0.71(-0.97%) |
Dec 14, 2023 | 72.69 | 73.13 | 72.53 | 72.87 | 25,750,676 | +0.53(+0.74%) |
Dec 13, 2023 | 71.35 | 72.40 | 71.01 | 72.33 | 17,266,754 | +1.04(+1.46%) |
Dec 12, 2023 | 71.05 | 71.30 | 70.82 | 71.30 | 13,607,993 | +0.13(+0.18%) |
Dec 11, 2023 | 70.89 | 71.21 | 70.87 | 71.17 | 12,745,742 | +0.17(+0.25%) |
Dec 08, 2023 | 70.61 | 71.10 | 70.59 | 71.00 | 13,726,111 | +0.21(+0.30%) |
Dec 07, 2023 | 70.59 | 70.99 | 70.31 | 70.78 | 14,947,388 | +0.34(+0.48%) |
Dec 06, 2023 | 70.93 | 71.07 | 70.42 | 70.44 | 17,046,438 | +0.21(+0.30%) |
Dec 05, 2023 | 70.26 | 70.68 | 70.11 | 70.23 | 18,059,046 | -0.25(-0.36%) |
Dec 04, 2023 | 70.34 | 70.64 | 70.21 | 70.48 | 15,225,157 | -0.55(-0.78%) |
Dec 01, 2023 | 70.26 | 71.09 | 70.23 | 71.03 | 21,729,114 | +0.74(+1.05%) |
Nov 30, 2023 | 70.36 | 70.48 | 70.05 | 70.30 | 20,140,260 | -0.06(-0.08%) |
Nov 29, 2023 | 70.41 | 70.62 | 70.18 | 70.35 | 10,778,257 | +0.15(+0.21%) |
Nov 28, 2023 | 70.00 | 70.42 | 69.91 | 70.21 | 11,466,111 | +0.02(+0.03%) |
Nov 27, 2023 | 70.22 | 70.30 | 70.04 | 70.19 | 10,678,541 | -0.24(-0.34%) |
Nov 24, 2023 | 70.12 | 70.45 | 70.11 | 70.43 | 8,327,663 | +0.53(+0.76%) |
Nov 22, 2023 | 69.84 | 69.92 | 69.52 | 69.90 | 12,530,307 | +0.16(+0.24%) |
Nov 21, 2023 | 69.97 | 70.03 | 69.65 | 69.73 | 12,659,887 | -0.27(-0.39%) |
Nov 20, 2023 | 69.64 | 70.08 | 69.63 | 70.01 | 10,665,854 | +0.26(+0.38%) |
Nov 17, 2023 | 69.45 | 69.76 | 69.32 | 69.74 | 15,961,829 | +0.93(+1.35%) |
Nov 16, 2023 | 68.74 | 69.02 | 68.57 | 68.81 | 14,185,663 | -0.05(-0.07%) |
Nov 15, 2023 | 69.00 | 69.20 | 68.82 | 68.86 | 13,372,087 | -0.11(-0.15%) |
Nov 14, 2023 | 68.39 | 69.05 | 68.38 | 68.97 | 21,806,262 | +1.72(+2.55%) |
Nov 13, 2023 | 66.80 | 67.35 | 66.70 | 67.25 | 11,826,805 | +0.17(+0.26%) |
Nov 10, 2023 | 66.72 | 67.12 | 66.26 | 67.07 | 12,897,008 | +0.30(+0.45%) |
Nov 09, 2023 | 67.37 | 67.54 | 66.74 | 66.77 | 14,997,357 | -0.01(-0.01%) |
Nov 08, 2023 | 66.84 | 67.07 | 66.58 | 66.78 | 11,246,228 | -0.09(-0.13%) |
Nov 07, 2023 | 66.75 | 67.00 | 66.62 | 66.87 | 16,232,033 | -0.41(-0.61%) |
Nov 06, 2023 | 67.52 | 67.59 | 67.14 | 67.28 | 16,419,515 | -0.34(-0.50%) |
Nov 03, 2023 | 67.47 | 67.95 | 67.37 | 67.62 | 21,379,830 | +0.71(+1.06%) |
Nov 02, 2023 | 66.67 | 66.92 | 66.47 | 66.91 | 20,541,958 | +1.34(+2.04%) |
Nov 01, 2023 | 65.11 | 65.59 | 64.92 | 65.57 | 21,753,060 | +0.61(+0.94%) |
Oct 31, 2023 | 64.80 | 65.01 | 64.57 | 64.96 | 18,847,132 | +0.23(+0.36%) |
Oct 30, 2023 | 64.61 | 64.75 | 64.32 | 64.72 | 24,678,186 | +0.82(+1.28%) |
Oct 27, 2023 | 64.55 | 64.58 | 63.75 | 63.91 | 25,195,202 | -0.19(-0.30%) |
Oct 26, 2023 | 64.40 | 64.54 | 63.90 | 64.10 | 23,655,588 | -0.47(-0.72%) |
Oct 25, 2023 | 64.86 | 65.11 | 64.49 | 64.57 | 17,926,466 | -0.47(-0.72%) |
Oct 24, 2023 | 64.78 | 65.09 | 64.69 | 65.04 | 24,481,888 | +0.37(+0.57%) |
Oct 23, 2023 | 64.38 | 65.07 | 64.13 | 64.67 | 19,135,628 | +0.05(+0.08%) |
Oct 20, 2023 | 64.97 | 65.12 | 64.59 | 64.62 | 29,105,298 | -0.58(-0.89%) |
Oct 19, 2023 | 65.57 | 65.92 | 65.08 | 65.20 | 28,025,920 | -0.58(-0.89%) |
Oct 18, 2023 | 66.36 | 66.42 | 65.70 | 65.78 | 17,457,804 | -1.16(-1.74%) |
Oct 17, 2023 | 66.36 | 67.25 | 66.35 | 66.95 | 12,522,329 | +0.04(+0.06%) |
Oct 16, 2023 | 66.54 | 66.98 | 66.45 | 66.91 | 20,727,364 | +0.49(+0.73%) |
Oct 13, 2023 | 66.85 | 67.01 | 66.26 | 66.42 | 20,501,474 | -0.62(-0.93%) |
Oct 12, 2023 | 67.69 | 67.71 | 66.79 | 67.04 | 17,271,044 | -0.56(-0.83%) |
Oct 11, 2023 | 67.71 | 67.81 | 67.23 | 67.61 | 15,858,667 | +0.28(+0.42%) |
Oct 10, 2023 | 67.16 | 67.60 | 67.07 | 67.33 | 24,756,086 | +0.91(+1.37%) |
Oct 09, 2023 | 65.89 | 66.49 | 65.82 | 66.41 | 11,348,459 | -0.10(-0.15%) |
Oct 06, 2023 | 65.66 | 66.67 | 65.26 | 66.51 | 18,655,992 | +0.73(+1.11%) |
Oct 05, 2023 | 65.59 | 65.88 | 65.37 | 65.78 | 18,880,894 | +0.57(+0.88%) |
Oct 04, 2023 | 65.26 | 65.30 | 64.67 | 65.21 | 20,177,880 | +0.12(+0.18%) |
Oct 03, 2023 | 65.33 | 65.51 | 64.87 | 65.09 | 20,609,544 | -0.83(-1.25%) |