Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 82.47 | 82.63 | 82.26 | 82.61 | 2,714,108 | +0.14(+0.17%) |
May 16, 2024 | 82.35 | 82.69 | 82.26 | 82.47 | 3,136,621 | -0.06(-0.07%) |
May 15, 2024 | 82.47 | 82.60 | 81.96 | 82.53 | 3,487,827 | +0.52(+0.63%) |
May 14, 2024 | 81.75 | 82.10 | 81.61 | 82.01 | 2,730,126 | +0.37(+0.45%) |
May 13, 2024 | 81.30 | 81.68 | 81.09 | 81.64 | 2,715,474 | -0.15(-0.18%) |
May 10, 2024 | 81.50 | 81.86 | 81.25 | 81.79 | 3,563,948 | +0.12(+0.15%) |
May 09, 2024 | 81.15 | 81.67 | 81.04 | 81.67 | 3,995,914 | +0.41(+0.50%) |
May 08, 2024 | 80.60 | 81.69 | 80.59 | 81.26 | 2,941,296 | -0.13(-0.16%) |
May 07, 2024 | 81.21 | 81.62 | 81.14 | 81.39 | 3,453,292 | +0.09(+0.11%) |
May 06, 2024 | 80.59 | 81.30 | 80.38 | 81.30 | 4,714,008 | +1.09(+1.36%) |
May 03, 2024 | 79.96 | 80.38 | 79.55 | 80.21 | 4,813,307 | +0.84(+1.06%) |
May 02, 2024 | 78.95 | 79.49 | 78.37 | 79.37 | 6,956,724 | +0.79(+1.01%) |
May 01, 2024 | 77.97 | 79.82 | 77.91 | 78.58 | 9,300,490 | +0.72(+0.92%) |
Apr 30, 2024 | 78.90 | 79.05 | 77.86 | 77.86 | 7,333,197 | -1.32(-1.67%) |
Apr 29, 2024 | 79.77 | 79.85 | 78.85 | 79.18 | 5,357,845 | -0.93(-1.16%) |
Apr 26, 2024 | 79.88 | 80.30 | 79.39 | 80.11 | 13,015,585 | +2.15(+2.76%) |
Apr 25, 2024 | 76.64 | 78.24 | 76.48 | 77.96 | 14,354,186 | -2.88(-3.56%) |
Apr 24, 2024 | 81.05 | 81.23 | 80.12 | 80.84 | 6,196,589 | +0.05(+0.06%) |
Apr 23, 2024 | 80.07 | 81.08 | 79.98 | 80.79 | 5,068,075 | +1.21(+1.52%) |
Apr 22, 2024 | 80.02 | 80.22 | 78.95 | 79.58 | 5,458,377 | +0.11(+0.14%) |
Apr 19, 2024 | 80.17 | 80.20 | 78.89 | 79.47 | 6,854,655 | -0.88(-1.10%) |
Apr 18, 2024 | 80.24 | 81.01 | 80.13 | 80.35 | 4,539,411 | +0.39(+0.49%) |
Apr 17, 2024 | 80.58 | 80.64 | 79.52 | 79.96 | 4,862,216 | -0.07(-0.09%) |
Apr 16, 2024 | 80.07 | 80.48 | 79.83 | 80.03 | 7,521,513 | -0.27(-0.34%) |
Apr 15, 2024 | 81.99 | 82.09 | 80.09 | 80.30 | 6,494,631 | -1.03(-1.27%) |
Apr 12, 2024 | 82.15 | 82.32 | 81.20 | 81.33 | 5,997,209 | -1.36(-1.64%) |
Apr 11, 2024 | 82.30 | 82.94 | 81.80 | 82.69 | 4,072,964 | +0.72(+0.88%) |
Apr 10, 2024 | 81.83 | 82.12 | 81.58 | 81.97 | 6,845,394 | -0.65(-0.79%) |
Apr 09, 2024 | 82.74 | 83.19 | 82.12 | 82.62 | 4,733,061 | +0.09(+0.11%) |
Apr 08, 2024 | 82.65 | 82.98 | 82.45 | 82.53 | 3,503,081 | +0.01(+0.01%) |
Apr 05, 2024 | 81.85 | 82.91 | 81.69 | 82.52 | 6,619,541 | +0.83(+1.02%) |
Apr 04, 2024 | 83.19 | 83.58 | 81.66 | 81.69 | 8,000,460 | -1.12(-1.35%) |
Apr 03, 2024 | 82.10 | 82.88 | 82.03 | 82.81 | 5,161,099 | +0.65(+0.79%) |
Apr 02, 2024 | 81.58 | 82.22 | 81.40 | 82.16 | 5,271,165 | -0.13(-0.16%) |
Apr 01, 2024 | 81.55 | 82.32 | 81.36 | 82.29 | 5,290,786 | +0.63(+0.77%) |
Mar 28, 2024 | 81.77 | 81.89 | 81.88 | 81.66 | 5,294,746 | -0.13(-0.16%) |
Mar 27, 2024 | 81.75 | 81.86 | 81.14 | 81.79 | 4,177,786 | +0.42(+0.52%) |
Mar 26, 2024 | 81.69 | 82.02 | 81.27 | 81.37 | 5,441,604 | -0.17(-0.21%) |
Mar 25, 2024 | 81.59 | 81.64 | 81.11 | 81.54 | 3,732,467 | -0.28(-0.34%) |
Mar 22, 2024 | 81.86 | 82.16 | 81.67 | 81.82 | 3,214,375 | +0.17(+0.21%) |
Mar 21, 2024 | 82.25 | 82.25 | 81.59 | 81.65 | 5,376,091 | +0.03(+0.04%) |
Mar 20, 2024 | 80.81 | 81.78 | 80.55 | 81.62 | 4,432,646 | +0.95(+1.18%) |
Mar 19, 2024 | 80.39 | 80.74 | 79.98 | 80.67 | 4,777,113 | -0.03(-0.04%) |
Mar 18, 2024 | 80.56 | 81.01 | 80.45 | 80.70 | 5,360,655 | +1.62(+2.05%) |
Mar 15, 2024 | 79.53 | 79.92 | 78.92 | 79.08 | 8,188,397 | -0.80(-1.00%) |
Mar 14, 2024 | 80.32 | 80.38 | 79.42 | 79.87 | 7,229,848 | -0.19(-0.24%) |
Mar 13, 2024 | 79.89 | 80.45 | 79.85 | 80.06 | 5,511,492 | +0.14(+0.17%) |
Mar 12, 2024 | 79.61 | 80.20 | 79.19 | 79.92 | 7,425,184 | +0.70(+0.88%) |
Mar 11, 2024 | 79.08 | 79.59 | 78.61 | 79.23 | 6,953,064 | -0.15(-0.19%) |
Mar 08, 2024 | 79.61 | 80.52 | 78.98 | 79.38 | 8,733,591 | -0.12(-0.15%) |
Mar 07, 2024 | 78.84 | 79.71 | 78.67 | 79.49 | 6,477,947 | +1.27(+1.62%) |
Mar 06, 2024 | 78.75 | 78.86 | 77.97 | 78.23 | 6,851,301 | +0.11(+0.14%) |
Mar 05, 2024 | 78.23 | 78.48 | 77.86 | 78.12 | 7,623,306 | -0.64(-0.81%) |
Mar 04, 2024 | 79.62 | 79.67 | 78.65 | 78.76 | 7,185,178 | -1.05(-1.31%) |
Mar 01, 2024 | 79.21 | 80.08 | 79.20 | 79.80 | 5,844,749 | +0.66(+0.83%) |
Feb 29, 2024 | 78.96 | 79.40 | 78.45 | 79.15 | 7,969,647 | +0.70(+0.89%) |
Feb 28, 2024 | 78.56 | 78.75 | 78.27 | 78.45 | 3,784,819 | -0.54(-0.68%) |
Feb 27, 2024 | 78.40 | 79.00 | 78.29 | 78.99 | 4,514,669 | +0.64(+0.81%) |
Feb 26, 2024 | 79.19 | 79.29 | 78.32 | 78.35 | 7,892,506 | -1.16(-1.46%) |
Feb 23, 2024 | 79.63 | 80.02 | 79.35 | 79.50 | 7,347,317 | -0.20(-0.25%) |
Feb 22, 2024 | 79.44 | 79.94 | 78.94 | 79.70 | 7,127,889 | +1.18(+1.50%) |
Feb 21, 2024 | 78.37 | 78.58 | 78.02 | 78.53 | 6,159,359 | -0.09(-0.11%) |
Feb 20, 2024 | 78.32 | 78.88 | 78.28 | 78.62 | 8,052,366 | -0.12(-0.15%) |
Feb 16, 2024 | 79.54 | 79.62 | 78.65 | 78.74 | 7,055,677 | -1.25(-1.56%) |
Feb 15, 2024 | 79.11 | 80.20 | 78.96 | 79.98 | 6,690,523 | +0.65(+0.82%) |
Feb 14, 2024 | 78.87 | 79.36 | 78.42 | 79.34 | 7,364,599 | +1.25(+1.60%) |
Feb 13, 2024 | 77.98 | 78.53 | 77.71 | 78.09 | 8,045,602 | -1.12(-1.41%) |
Feb 12, 2024 | 78.91 | 79.97 | 78.87 | 79.21 | 4,296,620 | +0.25(+0.32%) |
Feb 09, 2024 | 78.95 | 79.20 | 78.65 | 78.96 | 7,645,224 | +0.09(+0.11%) |
Feb 08, 2024 | 79.08 | 79.09 | 78.55 | 78.87 | 4,279,144 | +0.30(+0.38%) |
Feb 07, 2024 | 78.54 | 78.83 | 78.38 | 78.57 | 5,996,234 | +0.40(+0.51%) |
Feb 06, 2024 | 78.82 | 79.01 | 78.02 | 78.17 | 6,756,530 | -0.24(-0.31%) |
Feb 05, 2024 | 79.08 | 79.37 | 78.38 | 78.41 | 7,907,372 | -1.12(-1.40%) |
Feb 02, 2024 | 78.86 | 80.00 | 78.09 | 79.52 | 12,004,322 | +3.07(+4.02%) |
Feb 01, 2024 | 76.36 | 76.77 | 76.12 | 76.45 | 6,919,344 | +0.78(+1.03%) |
Jan 31, 2024 | 76.13 | 76.74 | 75.64 | 75.68 | 9,356,139 | -1.91(-2.47%) |
Jan 30, 2024 | 77.93 | 78.15 | 77.55 | 77.59 | 4,608,329 | -0.53(-0.68%) |
Jan 29, 2024 | 77.43 | 78.18 | 77.16 | 78.12 | 4,076,464 | +0.65(+0.84%) |
Jan 26, 2024 | 77.11 | 77.77 | 77.09 | 77.47 | 4,730,963 | +0.25(+0.32%) |
Jan 25, 2024 | 76.33 | 77.22 | 76.10 | 77.22 | 6,178,704 | +1.24(+1.63%) |
Jan 24, 2024 | 76.28 | 76.71 | 75.92 | 75.98 | 7,010,055 | +0.47(+0.62%) |
Jan 23, 2024 | 75.34 | 75.55 | 75.15 | 75.52 | 4,679,136 | +0.74(+0.99%) |
Jan 22, 2024 | 75.01 | 75.46 | 74.74 | 74.78 | 5,706,873 | +0.15(+0.20%) |
Jan 19, 2024 | 74.00 | 74.67 | 73.71 | 74.63 | 6,464,157 | +1.00(+1.35%) |
Jan 18, 2024 | 72.87 | 73.68 | 72.87 | 73.63 | 6,437,717 | +0.89(+1.22%) |
Jan 17, 2024 | 72.75 | 72.82 | 72.12 | 72.74 | 6,579,591 | -0.45(-0.61%) |
Jan 16, 2024 | 73.30 | 73.54 | 72.94 | 73.19 | 6,382,784 | -0.42(-0.57%) |
Jan 12, 2024 | 73.55 | 73.91 | 73.45 | 73.61 | 3,872,881 | +0.36(+0.49%) |
Jan 11, 2024 | 73.80 | 73.81 | 72.61 | 73.25 | 6,981,751 | -0.24(-0.33%) |
Jan 10, 2024 | 72.96 | 73.78 | 72.85 | 73.49 | 7,254,521 | +0.68(+0.93%) |
Jan 09, 2024 | 72.61 | 73.06 | 72.47 | 72.81 | 3,542,538 | -0.15(-0.21%) |
Jan 08, 2024 | 72.08 | 72.99 | 71.90 | 72.96 | 4,670,805 | +1.12(+1.55%) |
Jan 05, 2024 | 71.61 | 72.25 | 71.55 | 71.85 | 5,291,586 | +0.30(+0.42%) |
Jan 04, 2024 | 71.90 | 71.99 | 71.55 | 71.55 | 6,683,446 | -0.24(-0.33%) |
Jan 03, 2024 | 71.88 | 72.32 | 71.69 | 71.79 | 7,613,235 | -0.27(-0.37%) |
Jan 02, 2024 | 72.11 | 72.22 | 71.47 | 72.06 | 6,020,028 | -0.41(-0.56%) |
Dec 29, 2023 | 72.75 | 72.85 | 72.17 | 72.46 | 4,757,239 | -0.44(-0.60%) |
Dec 28, 2023 | 72.79 | 73.16 | 72.79 | 72.90 | 5,480,516 | +0.20(+0.27%) |
Dec 27, 2023 | 72.70 | 72.83 | 72.44 | 72.70 | 4,814,314 | +0.01(+0.01%) |
Dec 26, 2023 | 72.52 | 72.78 | 72.37 | 72.69 | 2,468,495 | +0.28(+0.39%) |
Dec 22, 2023 | 72.55 | 72.90 | 72.07 | 72.41 | 4,776,766 | +0.01(+0.01%) |
Dec 21, 2023 | 72.27 | 72.46 | 71.80 | 72.40 | 4,880,278 | +0.71(+0.99%) |
Dec 20, 2023 | 72.31 | 73.07 | 71.69 | 71.70 | 6,541,058 | -0.56(-0.77%) |
Dec 19, 2023 | 71.66 | 72.36 | 71.66 | 72.25 | 4,848,861 | +0.73(+1.02%) |
Dec 18, 2023 | 70.81 | 71.86 | 70.81 | 71.53 | 7,012,176 | +0.87(+1.23%) |
Dec 15, 2023 | 70.53 | 71.00 | 70.37 | 70.66 | 7,280,623 | -0.18(-0.25%) |
Dec 14, 2023 | 70.75 | 71.17 | 70.22 | 70.83 | 6,494,342 | +0.31(+0.44%) |
Dec 13, 2023 | 69.93 | 70.68 | 69.70 | 70.53 | 7,746,484 | +0.66(+0.94%) |
Dec 12, 2023 | 69.50 | 69.87 | 69.21 | 69.87 | 7,902,435 | +0.29(+0.41%) |
Dec 11, 2023 | 69.83 | 69.87 | 69.28 | 69.58 | 6,331,560 | -0.54(-0.77%) |
Dec 08, 2023 | 69.20 | 70.30 | 69.20 | 70.12 | 5,309,789 | +0.33(+0.47%) |
Dec 07, 2023 | 69.03 | 70.15 | 69.01 | 69.79 | 6,154,192 | +1.43(+2.10%) |
Dec 06, 2023 | 68.94 | 69.01 | 68.28 | 68.36 | 4,576,017 | -0.18(-0.26%) |
Dec 05, 2023 | 68.69 | 69.13 | 68.16 | 68.54 | 6,015,404 | -0.32(-0.46%) |
Dec 04, 2023 | 68.65 | 68.94 | 68.40 | 68.85 | 6,643,637 | -0.70(-1.00%) |
Dec 01, 2023 | 69.29 | 69.60 | 68.85 | 69.55 | 7,748,332 | +0.14(+0.20%) |
Nov 30, 2023 | 69.82 | 70.02 | 68.82 | 69.41 | 7,239,928 | -0.41(-0.58%) |
Nov 29, 2023 | 70.53 | 70.60 | 69.67 | 69.82 | 4,110,143 | -0.51(-0.72%) |
Nov 28, 2023 | 70.01 | 70.36 | 69.80 | 70.33 | 4,804,244 | +0.17(+0.24%) |
Nov 27, 2023 | 70.25 | 70.62 | 70.12 | 70.16 | 3,930,042 | -0.44(-0.62%) |
Nov 24, 2023 | 70.74 | 70.86 | 70.40 | 70.60 | 2,428,887 | -0.24(-0.34%) |
Nov 22, 2023 | 70.62 | 71.13 | 70.61 | 70.83 | 4,210,149 | +0.58(+0.82%) |
Nov 21, 2023 | 70.35 | 70.44 | 70.04 | 70.26 | 3,922,402 | -0.24(-0.34%) |
Nov 20, 2023 | 69.53 | 70.57 | 69.45 | 70.50 | 5,757,291 | +0.79(+1.13%) |
Nov 17, 2023 | 69.55 | 69.73 | 69.30 | 69.71 | 3,934,481 | -0.01(-0.01%) |
Nov 16, 2023 | 69.43 | 69.75 | 69.10 | 69.72 | 7,476,806 | +0.31(+0.44%) |
Nov 15, 2023 | 69.48 | 69.55 | 69.05 | 69.41 | 5,429,728 | +0.34(+0.49%) |
Nov 14, 2023 | 69.03 | 69.63 | 68.95 | 69.07 | 6,065,542 | +1.10(+1.62%) |
Nov 13, 2023 | 67.81 | 68.25 | 67.62 | 67.97 | 7,849,381 | -0.15(-0.22%) |
Nov 10, 2023 | 67.16 | 68.13 | 66.92 | 68.12 | 5,131,938 | +1.06(+1.59%) |
Nov 09, 2023 | 67.43 | 67.74 | 66.88 | 67.05 | 4,966,819 | -0.02(-0.03%) |
Nov 08, 2023 | 67.15 | 67.33 | 66.83 | 67.07 | 4,597,284 | -0.32(-0.47%) |
Nov 07, 2023 | 67.13 | 67.65 | 66.99 | 67.39 | 6,025,863 | +0.36(+0.53%) |
Nov 06, 2023 | 67.24 | 67.39 | 66.75 | 67.03 | 4,988,163 | -0.18(-0.27%) |
Nov 03, 2023 | 66.74 | 67.43 | 66.72 | 67.21 | 7,095,445 | +1.01(+1.53%) |
Nov 02, 2023 | 66.14 | 66.35 | 65.79 | 66.20 | 7,380,401 | +0.87(+1.32%) |