Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 64.98 | 65.69 | 64.73 | 65.25 | 14,878,192 | +0.10(+0.15%) |
May 21, 2024 | 64.53 | 65.19 | 64.45 | 65.15 | 17,129,180 | +0.97(+1.51%) |
May 20, 2024 | 64.42 | 64.76 | 63.87 | 64.18 | 14,995,887 | -0.47(-0.73%) |
May 17, 2024 | 64.24 | 64.88 | 63.63 | 64.65 | 29,363,106 | +0.64(+1.00%) |
May 16, 2024 | 64.22 | 64.42 | 62.94 | 64.01 | 60,790,932 | +4.18(+6.99%) |
May 15, 2024 | 59.83 | 59.94 | 59.47 | 59.83 | 22,208,646 | -0.03(-0.05%) |
May 14, 2024 | 60.52 | 60.55 | 59.44 | 59.86 | 18,778,716 | -0.55(-0.91%) |
May 13, 2024 | 60.62 | 61.34 | 60.29 | 60.41 | 19,258,970 | -0.07(-0.12%) |
May 10, 2024 | 60.41 | 60.58 | 60.16 | 60.48 | 12,363,383 | +0.04(+0.07%) |
May 09, 2024 | 60.20 | 60.58 | 59.95 | 60.44 | 14,550,131 | +0.35(+0.58%) |
May 08, 2024 | 60.42 | 60.64 | 60.01 | 60.09 | 11,052,632 | -0.32(-0.53%) |
May 07, 2024 | 59.96 | 60.59 | 59.84 | 60.41 | 14,567,712 | +0.75(+1.25%) |
May 06, 2024 | 59.79 | 59.79 | 59.19 | 59.66 | 11,156,751 | +0.05(+0.08%) |
May 03, 2024 | 59.41 | 59.77 | 58.94 | 59.61 | 14,256,507 | +0.11(+0.18%) |
May 02, 2024 | 58.74 | 59.68 | 58.38 | 59.50 | 17,847,934 | +0.86(+1.46%) |
May 01, 2024 | 59.11 | 59.21 | 58.52 | 58.65 | 15,541,354 | -0.50(-0.84%) |
Apr 30, 2024 | 59.99 | 60.09 | 58.96 | 59.15 | 14,248,825 | -0.89(-1.48%) |
Apr 29, 2024 | 59.97 | 60.18 | 59.73 | 60.03 | 9,821,819 | +0.08(+0.13%) |
Apr 26, 2024 | 59.90 | 60.18 | 59.79 | 59.95 | 11,083,388 | -0.05(-0.08%) |
Apr 25, 2024 | 59.84 | 60.32 | 59.63 | 60.00 | 21,329,178 | +0.34(+0.57%) |
Apr 24, 2024 | 58.77 | 59.83 | 58.61 | 59.66 | 18,590,612 | +0.78(+1.32%) |
Apr 23, 2024 | 60.04 | 60.14 | 58.35 | 58.89 | 18,016,228 | -1.05(-1.75%) |
Apr 22, 2024 | 59.35 | 60.19 | 58.84 | 59.93 | 14,975,380 | +0.61(+1.02%) |
Apr 19, 2024 | 59.25 | 59.46 | 58.77 | 59.33 | 14,214,721 | +0.27(+0.46%) |
Apr 18, 2024 | 59.62 | 59.73 | 59.02 | 59.06 | 12,102,412 | -0.39(-0.65%) |
Apr 17, 2024 | 59.94 | 60.22 | 59.37 | 59.44 | 15,382,030 | -0.19(-0.32%) |
Apr 16, 2024 | 59.82 | 60.08 | 59.57 | 59.63 | 14,772,808 | -0.09(-0.15%) |
Apr 15, 2024 | 60.30 | 60.49 | 59.70 | 59.72 | 10,591,075 | -0.21(-0.35%) |
Apr 12, 2024 | 59.79 | 60.51 | 59.74 | 59.93 | 12,323,086 | +0.05(+0.08%) |
Apr 11, 2024 | 60.54 | 60.68 | 59.86 | 59.88 | 11,024,383 | -0.53(-0.87%) |
Apr 10, 2024 | 59.41 | 60.55 | 59.20 | 60.41 | 15,148,300 | +0.83(+1.39%) |
Apr 09, 2024 | 59.66 | 59.76 | 59.10 | 59.58 | 10,049,708 | +0.01(+0.02%) |
Apr 08, 2024 | 59.39 | 59.83 | 59.22 | 59.57 | 11,108,137 | -0.07(-0.12%) |
Apr 05, 2024 | 59.35 | 59.83 | 59.29 | 59.64 | 10,371,624 | +0.35(+0.59%) |
Apr 04, 2024 | 59.34 | 59.60 | 59.09 | 59.30 | 14,481,760 | +0.07(+0.12%) |
Apr 03, 2024 | 59.18 | 59.30 | 58.74 | 59.23 | 14,651,581 | +0.27(+0.46%) |
Apr 02, 2024 | 59.69 | 59.89 | 58.68 | 58.96 | 19,576,132 | -0.84(-1.40%) |
Apr 01, 2024 | 60.10 | 60.55 | 59.72 | 59.79 | 13,882,729 | -0.17(-0.28%) |
Mar 28, 2024 | 60.45 | 60.56 | 59.95 | 59.96 | 17,618,672 | -0.55(-0.91%) |
Mar 27, 2024 | 60.66 | 60.82 | 60.17 | 60.51 | 14,412,512 | +0.21(+0.35%) |
Mar 26, 2024 | 60.25 | 60.62 | 60.02 | 60.30 | 13,784,228 | -0.06(-0.10%) |
Mar 25, 2024 | 60.66 | 60.78 | 60.15 | 60.36 | 14,234,566 | -0.30(-0.49%) |
Mar 22, 2024 | 61.11 | 61.31 | 60.64 | 60.66 | 14,077,982 | -0.58(-0.94%) |
Mar 21, 2024 | 61.07 | 61.44 | 60.84 | 61.24 | 14,323,131 | +0.20(+0.33%) |
Mar 20, 2024 | 60.63 | 61.07 | 60.53 | 61.04 | 12,046,718 | +0.38(+0.62%) |
Mar 19, 2024 | 60.76 | 60.86 | 60.39 | 60.66 | 12,395,939 | +0.01(+0.02%) |
Mar 18, 2024 | 60.48 | 60.69 | 60.18 | 60.65 | 17,009,098 | +0.18(+0.30%) |
Mar 15, 2024 | 60.47 | 60.94 | 60.25 | 60.47 | 51,122,252 | -0.34(-0.56%) |
Mar 14, 2024 | 61.07 | 61.23 | 60.39 | 60.81 | 16,640,189 | -0.05(-0.09%) |
Mar 13, 2024 | 60.84 | 61.04 | 60.47 | 60.86 | 16,039,798 | -0.13(-0.21%) |
Mar 12, 2024 | 60.53 | 61.15 | 60.23 | 60.99 | 16,720,841 | +0.74(+1.24%) |
Mar 11, 2024 | 59.69 | 60.30 | 59.46 | 60.25 | 14,248,539 | +0.54(+0.90%) |
Mar 08, 2024 | 59.59 | 59.87 | 59.32 | 59.71 | 12,226,998 | -0.24(-0.40%) |
Mar 07, 2024 | 60.58 | 60.65 | 59.93 | 59.95 | 16,299,184 | -0.21(-0.35%) |
Mar 06, 2024 | 59.71 | 60.21 | 59.63 | 60.16 | 12,765,485 | +0.53(+0.88%) |
Mar 05, 2024 | 59.46 | 59.93 | 59.17 | 59.63 | 19,804,624 | +0.73(+1.25%) |
Mar 04, 2024 | 58.10 | 58.99 | 58.00 | 58.90 | 16,134,636 | +0.54(+0.92%) |
Mar 01, 2024 | 58.40 | 58.45 | 57.80 | 58.36 | 19,161,536 | +0.15(+0.26%) |
Feb 29, 2024 | 59.04 | 59.08 | 58.19 | 58.21 | 29,422,822 | -1.00(-1.69%) |
Feb 28, 2024 | 59.14 | 59.35 | 58.91 | 59.21 | 14,899,266 | +0.03(+0.05%) |
Feb 27, 2024 | 59.23 | 59.39 | 58.82 | 59.18 | 18,141,274 | -0.01(-0.02%) |
Feb 26, 2024 | 58.72 | 59.43 | 57.78 | 59.19 | 32,353,964 | -115.17(-66.05%) |
Feb 23, 2024 | 174.89 | 176.44 | 174.12 | 174.36 | 24,958,804 | +0.15(+0.09%) |
Feb 22, 2024 | 172.69 | 174.27 | 172.13 | 174.21 | 9,898,885 | +1.70(+0.98%) |
Feb 21, 2024 | 173.81 | 174.38 | 171.62 | 172.52 | 13,593,276 | -2.15(-1.23%) |
Feb 20, 2024 | 177.26 | 180.11 | 174.04 | 174.66 | 24,072,128 | +5.46(+3.23%) |
Feb 16, 2024 | 169.13 | 170.76 | 168.14 | 169.20 | 7,519,538 | +1.06(+0.63%) |
Feb 15, 2024 | 168.64 | 168.69 | 166.82 | 168.14 | 5,682,561 | +0.69(+0.41%) |
Feb 14, 2024 | 167.60 | 167.72 | 166.40 | 167.45 | 6,208,571 | -0.54(-0.32%) |
Feb 13, 2024 | 169.46 | 169.90 | 167.12 | 167.99 | 6,232,409 | -1.15(-0.68%) |
Feb 12, 2024 | 168.08 | 169.20 | 167.90 | 169.14 | 4,963,232 | +1.01(+0.60%) |
Feb 09, 2024 | 168.24 | 168.57 | 167.77 | 168.13 | 4,809,428 | -0.09(-0.05%) |
Feb 08, 2024 | 168.23 | 169.39 | 167.99 | 168.22 | 4,841,444 | -0.01(-0.01%) |
Feb 07, 2024 | 169.11 | 169.50 | 168.05 | 168.23 | 5,730,238 | -0.43(-0.25%) |
Feb 06, 2024 | 167.64 | 168.79 | 167.19 | 168.65 | 4,759,531 | +1.14(+0.68%) |
Feb 05, 2024 | 168.85 | 168.85 | 166.93 | 167.51 | 6,422,804 | -0.90(-0.54%) |
Feb 02, 2024 | 167.00 | 169.41 | 166.78 | 168.41 | 7,273,161 | +1.25(+0.75%) |
Feb 01, 2024 | 164.57 | 167.21 | 164.05 | 167.16 | 6,972,766 | +3.04(+1.85%) |
Jan 31, 2024 | 166.66 | 166.66 | 163.99 | 164.12 | 8,766,350 | -0.34(-0.20%) |
Jan 30, 2024 | 163.58 | 164.68 | 162.50 | 164.46 | 5,084,566 | +0.55(+0.33%) |
Jan 29, 2024 | 163.23 | 164.28 | 162.41 | 163.91 | 6,120,945 | +0.76(+0.47%) |
Jan 26, 2024 | 161.94 | 163.26 | 161.55 | 163.15 | 5,284,792 | +1.42(+0.88%) |
Jan 25, 2024 | 160.30 | 161.76 | 159.33 | 161.73 | 5,490,762 | +2.32(+1.46%) |
Jan 24, 2024 | 161.79 | 161.95 | 159.23 | 159.41 | 7,717,536 | -2.28(-1.41%) |
Jan 23, 2024 | 161.01 | 161.74 | 160.67 | 161.69 | 4,055,084 | +0.41(+0.25%) |
Jan 22, 2024 | 161.68 | 161.84 | 160.40 | 161.28 | 4,677,665 | +0.01(+0.01%) |
Jan 19, 2024 | 162.32 | 162.46 | 160.34 | 161.27 | 6,435,629 | -0.85(-0.53%) |
Jan 18, 2024 | 160.06 | 162.28 | 159.59 | 162.13 | 6,103,144 | +2.16(+1.35%) |
Jan 17, 2024 | 160.28 | 160.88 | 159.53 | 159.97 | 4,974,856 | -0.75(-0.47%) |
Jan 16, 2024 | 160.34 | 161.29 | 160.13 | 160.73 | 5,715,916 | +0.51(+0.32%) |
Jan 12, 2024 | 160.27 | 160.44 | 159.29 | 160.22 | 4,574,166 | +0.21(+0.13%) |
Jan 11, 2024 | 160.25 | 160.79 | 159.08 | 160.01 | 4,815,193 | -0.18(-0.11%) |
Jan 10, 2024 | 158.47 | 160.40 | 158.47 | 160.19 | 6,749,581 | +1.97(+1.24%) |
Jan 09, 2024 | 156.85 | 158.25 | 156.66 | 158.22 | 7,825,727 | +1.05(+0.67%) |
Jan 08, 2024 | 155.63 | 157.22 | 155.61 | 157.17 | 6,939,824 | +1.53(+0.98%) |
Jan 05, 2024 | 156.84 | 157.02 | 154.54 | 155.64 | 7,286,162 | -1.04(-0.67%) |
Jan 04, 2024 | 158.12 | 158.45 | 156.42 | 156.69 | 6,470,647 | -1.53(-0.97%) |
Jan 03, 2024 | 158.68 | 159.21 | 157.85 | 158.21 | 6,294,233 | +0.01(+0.01%) |
Jan 02, 2024 | 156.18 | 158.45 | 156.12 | 158.20 | 7,898,317 | +1.63(+1.04%) |
Dec 29, 2023 | 156.46 | 157.00 | 156.09 | 156.58 | 7,366,305 | +0.08(+0.05%) |
Dec 28, 2023 | 156.69 | 157.25 | 156.43 | 156.50 | 5,629,430 | -0.31(-0.20%) |
Dec 27, 2023 | 155.25 | 156.87 | 155.10 | 156.80 | 6,676,941 | +1.46(+0.94%) |
Dec 26, 2023 | 155.58 | 155.92 | 155.05 | 155.34 | 3,918,292 | -0.24(-0.15%) |
Dec 22, 2023 | 154.39 | 156.08 | 154.10 | 155.58 | 6,512,954 | +1.84(+1.19%) |
Dec 21, 2023 | 152.95 | 154.00 | 152.86 | 153.75 | 6,741,478 | +1.08(+0.71%) |
Dec 20, 2023 | 154.36 | 155.08 | 152.57 | 152.66 | 7,367,727 | -1.81(-1.17%) |
Dec 19, 2023 | 153.78 | 154.63 | 153.04 | 154.47 | 8,232,411 | +0.56(+0.36%) |
Dec 18, 2023 | 152.31 | 154.01 | 152.09 | 153.91 | 9,478,157 | +2.21(+1.46%) |
Dec 15, 2023 | 150.75 | 152.41 | 150.51 | 151.70 | 23,504,310 | +0.57(+0.37%) |
Dec 14, 2023 | 152.47 | 152.89 | 150.90 | 151.13 | 10,364,198 | -1.87(-1.22%) |
Dec 13, 2023 | 150.52 | 153.00 | 149.61 | 153.00 | 11,628,061 | +2.67(+1.78%) |
Dec 12, 2023 | 150.19 | 150.67 | 149.21 | 150.33 | 7,164,553 | +0.12(+0.08%) |
Dec 11, 2023 | 150.11 | 150.42 | 148.52 | 150.21 | 10,727,889 | +0.38(+0.25%) |
Dec 08, 2023 | 150.96 | 151.17 | 149.22 | 149.83 | 11,434,421 | -1.59(-1.05%) |
Dec 07, 2023 | 153.30 | 153.37 | 151.19 | 151.42 | 8,507,088 | -1.00(-0.66%) |
Dec 06, 2023 | 153.92 | 154.19 | 152.04 | 152.42 | 8,896,937 | -1.67(-1.09%) |
Dec 05, 2023 | 152.83 | 154.22 | 152.13 | 154.10 | 7,364,328 | +1.41(+0.93%) |
Dec 04, 2023 | 151.71 | 153.31 | 151.70 | 152.68 | 8,380,518 | -0.04(-0.03%) |
Dec 01, 2023 | 153.75 | 153.98 | 151.03 | 152.72 | 13,230,016 | -1.34(-0.87%) |
Nov 30, 2023 | 154.38 | 154.71 | 152.89 | 154.06 | 10,078,283 | -0.39(-0.25%) |
Nov 29, 2023 | 157.10 | 157.10 | 153.98 | 154.44 | 10,055,897 | -2.53(-1.61%) |
Nov 28, 2023 | 155.02 | 157.26 | 155.02 | 156.98 | 7,926,469 | +1.85(+1.19%) |
Nov 27, 2023 | 154.31 | 155.71 | 154.31 | 155.12 | 7,870,062 | +0.70(+0.45%) |
Nov 24, 2023 | 153.52 | 154.49 | 153.08 | 154.42 | 4,707,784 | +1.38(+0.90%) |
Nov 22, 2023 | 154.09 | 154.41 | 152.76 | 153.05 | 8,904,591 | -1.18(-0.76%) |
Nov 21, 2023 | 153.83 | 155.21 | 152.51 | 154.22 | 9,891,533 | +0.55(+0.36%) |
Nov 20, 2023 | 153.91 | 154.37 | 153.38 | 153.67 | 8,981,995 | -0.05(-0.03%) |
Nov 17, 2023 | 154.31 | 155.89 | 153.38 | 153.72 | 14,328,157 | -0.68(-0.44%) |
Nov 16, 2023 | 157.09 | 157.78 | 153.87 | 154.40 | 32,866,446 | -13.60(-8.09%) |
Nov 15, 2023 | 166.61 | 168.16 | 165.75 | 168.00 | 11,998,203 | +2.11(+1.27%) |
Nov 14, 2023 | 166.41 | 167.37 | 165.50 | 165.89 | 6,660,912 | -0.03(-0.02%) |
Nov 13, 2023 | 164.63 | 166.11 | 164.30 | 165.92 | 5,188,233 | +1.47(+0.90%) |
Nov 10, 2023 | 162.82 | 164.69 | 162.18 | 164.45 | 4,824,332 | +2.25(+1.39%) |
Nov 09, 2023 | 162.65 | 162.79 | 161.53 | 162.20 | 5,080,026 | -0.38(-0.23%) |
Nov 08, 2023 | 164.10 | 164.54 | 161.86 | 162.58 | 5,250,137 | -1.34(-0.82%) |
Nov 07, 2023 | 164.03 | 164.86 | 163.60 | 163.91 | 5,060,238 | +0.76(+0.47%) |
Nov 06, 2023 | 162.77 | 163.89 | 162.35 | 163.15 | 4,894,325 | +0.22(+0.13%) |
Nov 03, 2023 | 164.14 | 164.55 | 162.77 | 162.93 | 5,807,671 | -0.85(-0.52%) |
Nov 02, 2023 | 162.66 | 164.45 | 161.91 | 163.78 | 5,217,999 | +0.64(+0.39%) |