Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 68.18 | 68.21 | 67.83 | 68.06 | 3,845,953 | -0.77(-1.12%) |
Jun 10, 2024 | 68.51 | 68.92 | 68.48 | 68.83 | 3,396,232 | +0.61(+0.89%) |
Jun 07, 2024 | 68.27 | 68.53 | 68.12 | 68.23 | 3,679,816 | -0.51(-0.74%) |
Jun 06, 2024 | 68.72 | 68.75 | 68.48 | 68.73 | 4,424,316 | -0.04(-0.06%) |
Jun 05, 2024 | 68.50 | 68.79 | 68.20 | 68.77 | 5,419,699 | -0.20(-0.29%) |
Jun 04, 2024 | 69.04 | 69.19 | 68.75 | 68.97 | 3,678,236 | +0.08(+0.12%) |
Jun 03, 2024 | 68.93 | 69.07 | 68.64 | 68.89 | 6,230,284 | +0.43(+0.62%) |
May 31, 2024 | 68.44 | 68.54 | 67.94 | 68.46 | 5,524,813 | +0.90(+1.34%) |
May 30, 2024 | 67.56 | 67.76 | 67.37 | 67.56 | 4,131,927 | +0.59(+0.87%) |
May 29, 2024 | 67.28 | 67.33 | 66.91 | 66.98 | 6,863,316 | -1.37(-2.00%) |
May 28, 2024 | 68.57 | 68.61 | 68.16 | 68.34 | 3,398,903 | +0.39(+0.57%) |
May 24, 2024 | 67.85 | 68.06 | 67.78 | 67.96 | 3,982,052 | +0.73(+1.09%) |
May 23, 2024 | 68.18 | 68.21 | 67.09 | 67.22 | 4,861,367 | -0.30(-0.44%) |
May 22, 2024 | 67.60 | 67.77 | 67.40 | 67.52 | 4,221,990 | -0.79(-1.16%) |
May 21, 2024 | 68.38 | 68.51 | 68.13 | 68.32 | 3,071,997 | -0.40(-0.58%) |
May 20, 2024 | 68.59 | 68.93 | 68.58 | 68.71 | 4,049,439 | +0.49(+0.71%) |
May 17, 2024 | 68.27 | 68.43 | 68.09 | 68.23 | 4,322,111 | +0.46(+0.67%) |
May 16, 2024 | 68.42 | 68.42 | 67.75 | 67.77 | 7,288,527 | -0.69(-1.01%) |
May 15, 2024 | 68.11 | 68.47 | 67.90 | 68.46 | 9,359,153 | +0.75(+1.11%) |
May 14, 2024 | 67.47 | 67.72 | 67.38 | 67.71 | 4,746,264 | +0.53(+0.78%) |
May 13, 2024 | 67.32 | 67.40 | 67.07 | 67.18 | 4,912,935 | -0.27(-0.40%) |
May 10, 2024 | 67.74 | 67.77 | 67.33 | 67.45 | 4,293,388 | -0.39(-0.57%) |
May 09, 2024 | 67.22 | 67.84 | 67.18 | 67.84 | 6,778,804 | +0.30(+0.44%) |
May 08, 2024 | 67.23 | 67.60 | 67.22 | 67.54 | 7,217,896 | -0.86(-1.26%) |
May 07, 2024 | 68.51 | 68.62 | 68.30 | 68.40 | 7,005,620 | -0.75(-1.09%) |
May 06, 2024 | 68.96 | 69.21 | 68.92 | 69.16 | 3,601,505 | +0.41(+0.59%) |
May 03, 2024 | 68.68 | 68.85 | 68.26 | 68.75 | 6,268,463 | +0.78(+1.15%) |
May 02, 2024 | 67.85 | 68.08 | 67.44 | 67.97 | 6,844,877 | +1.35(+2.03%) |
May 01, 2024 | 66.85 | 67.42 | 66.52 | 66.62 | 8,008,585 | -0.16(-0.24%) |
Apr 30, 2024 | 67.48 | 67.61 | 66.78 | 66.78 | 6,243,615 | -0.47(-0.69%) |
Apr 29, 2024 | 67.12 | 67.48 | 66.98 | 67.24 | 6,921,713 | +0.61(+0.91%) |
Apr 26, 2024 | 66.30 | 66.71 | 66.30 | 66.64 | 7,654,598 | +0.57(+0.86%) |
Apr 25, 2024 | 65.52 | 66.18 | 65.36 | 66.07 | 5,322,900 | -1.04(-1.55%) |
Apr 24, 2024 | 67.28 | 67.28 | 66.84 | 67.11 | 6,233,768 | +0.29(+0.43%) |
Apr 23, 2024 | 66.44 | 66.92 | 66.42 | 66.83 | 7,377,560 | +0.15(+0.22%) |
Apr 22, 2024 | 66.34 | 66.88 | 66.23 | 66.68 | 6,671,276 | +0.67(+1.02%) |
Apr 19, 2024 | 66.23 | 66.37 | 65.86 | 66.00 | 8,617,091 | -0.40(-0.60%) |
Apr 18, 2024 | 66.69 | 66.92 | 66.31 | 66.40 | 8,044,342 | -0.20(-0.30%) |
Apr 17, 2024 | 66.85 | 66.93 | 66.35 | 66.60 | 9,214,840 | -0.71(-1.06%) |
Apr 16, 2024 | 67.45 | 67.63 | 67.13 | 67.31 | 8,284,923 | -0.95(-1.40%) |
Apr 15, 2024 | 69.13 | 69.31 | 68.16 | 68.27 | 8,263,153 | -0.29(-0.42%) |
Apr 12, 2024 | 69.05 | 69.14 | 68.49 | 68.55 | 7,873,221 | -0.92(-1.33%) |
Apr 11, 2024 | 69.45 | 69.59 | 68.76 | 69.48 | 8,398,743 | +0.61(+0.88%) |
Apr 10, 2024 | 68.98 | 69.17 | 68.60 | 68.87 | 9,101,447 | -1.09(-1.56%) |
Apr 09, 2024 | 70.30 | 70.30 | 69.69 | 69.96 | 7,530,190 | +0.26(+0.37%) |
Apr 08, 2024 | 69.77 | 69.99 | 69.68 | 69.70 | 6,603,259 | +0.35(+0.50%) |
Apr 05, 2024 | 69.21 | 69.53 | 69.08 | 69.36 | 11,997,994 | +0.20(+0.29%) |
Apr 04, 2024 | 70.27 | 70.27 | 69.12 | 69.16 | 11,651,373 | -0.72(-1.04%) |
Apr 03, 2024 | 69.36 | 70.00 | 69.36 | 69.88 | 11,777,831 | +0.48(+0.69%) |
Apr 02, 2024 | 69.37 | 69.43 | 69.06 | 69.41 | 10,709,968 | -0.36(-0.51%) |
Apr 01, 2024 | 69.75 | 69.89 | 69.56 | 69.76 | 8,288,510 | -1.06(-1.50%) |
Mar 28, 2024 | 70.54 | 70.87 | 70.86 | 70.83 | 11,403,322 | -0.26(-0.36%) |
Mar 27, 2024 | 70.97 | 71.09 | 70.75 | 71.08 | 8,851,892 | +0.31(+0.43%) |
Mar 26, 2024 | 70.96 | 71.05 | 70.76 | 70.78 | 8,056,665 | +0.31(+0.44%) |
Mar 25, 2024 | 70.41 | 70.65 | 70.37 | 70.47 | 10,480,364 | -0.82(-1.16%) |
Mar 22, 2024 | 71.51 | 71.54 | 71.21 | 71.29 | 5,810,616 | -0.01(-0.01%) |
Mar 21, 2024 | 71.15 | 71.40 | 71.13 | 71.30 | 10,939,785 | +0.36(+0.50%) |
Mar 20, 2024 | 70.50 | 70.99 | 70.35 | 70.95 | 7,362,267 | +0.55(+0.78%) |
Mar 19, 2024 | 70.07 | 70.53 | 69.98 | 70.40 | 7,465,925 | +0.27(+0.38%) |
Mar 18, 2024 | 69.98 | 70.19 | 69.77 | 70.13 | 17,720,748 | +1.07(+1.55%) |
Mar 15, 2024 | 68.93 | 69.13 | 68.76 | 69.06 | 11,770,988 | +0.51(+0.74%) |
Mar 14, 2024 | 69.16 | 69.20 | 68.32 | 68.55 | 10,188,289 | -0.31(-0.45%) |
Mar 13, 2024 | 68.69 | 69.00 | 68.57 | 68.86 | 8,751,322 | -0.61(-0.87%) |
Mar 12, 2024 | 69.07 | 69.52 | 68.82 | 69.47 | 9,895,970 | +0.38(+0.55%) |
Mar 11, 2024 | 69.30 | 69.38 | 68.93 | 69.09 | 18,965,568 | -1.57(-2.22%) |
Mar 08, 2024 | 71.15 | 71.23 | 70.59 | 70.66 | 8,676,947 | -0.16(-0.22%) |
Mar 07, 2024 | 70.73 | 70.91 | 70.61 | 70.82 | 7,388,473 | -0.03(-0.04%) |
Mar 06, 2024 | 70.82 | 71.11 | 70.64 | 70.85 | 8,707,678 | +1.06(+1.52%) |
Mar 05, 2024 | 70.10 | 70.25 | 69.65 | 69.78 | 9,913,084 | +0.38(+0.54%) |
Mar 04, 2024 | 69.49 | 69.59 | 69.32 | 69.41 | 6,296,180 | -0.41(-0.58%) |
Mar 01, 2024 | 69.46 | 69.88 | 69.30 | 69.81 | 8,285,737 | +1.20(+1.75%) |
Feb 29, 2024 | 68.74 | 68.87 | 68.31 | 68.61 | 7,618,873 | +0.45(+0.66%) |
Feb 28, 2024 | 68.17 | 68.32 | 68.09 | 68.17 | 7,713,703 | -0.51(-0.74%) |
Feb 27, 2024 | 68.57 | 68.75 | 68.53 | 68.67 | 8,630,543 | +0.18(+0.26%) |
Feb 26, 2024 | 68.76 | 68.76 | 68.39 | 68.49 | 7,430,630 | -0.01(-0.01%) |
Feb 23, 2024 | 68.49 | 68.71 | 68.46 | 68.50 | 6,636,867 | +0.11(+0.16%) |
Feb 22, 2024 | 68.28 | 68.46 | 68.14 | 68.39 | 8,206,859 | +1.10(+1.64%) |
Feb 21, 2024 | 67.28 | 67.48 | 67.07 | 67.29 | 5,589,264 | -0.14(-0.21%) |
Feb 20, 2024 | 67.48 | 67.58 | 67.17 | 67.43 | 6,095,509 | +0.30(+0.44%) |
Feb 16, 2024 | 67.08 | 67.44 | 66.94 | 67.13 | 12,533,079 | -0.01(-0.01%) |
Feb 15, 2024 | 66.71 | 67.20 | 66.68 | 67.14 | 8,320,146 | +0.64(+0.96%) |
Feb 14, 2024 | 66.30 | 66.53 | 66.16 | 66.51 | 7,435,760 | +0.26(+0.39%) |
Feb 13, 2024 | 66.66 | 66.75 | 66.02 | 66.25 | 6,548,765 | -0.23(-0.34%) |
Feb 12, 2024 | 66.30 | 66.71 | 66.28 | 66.48 | 4,854,842 | +0.34(+0.51%) |
Feb 09, 2024 | 65.86 | 66.16 | 65.79 | 66.14 | 7,114,381 | +0.24(+0.36%) |
Feb 08, 2024 | 65.81 | 65.91 | 65.48 | 65.90 | 6,427,134 | -0.17(-0.26%) |
Feb 07, 2024 | 66.03 | 66.15 | 65.92 | 66.07 | 9,540,932 | +0.38(+0.57%) |
Feb 06, 2024 | 65.33 | 65.69 | 65.32 | 65.69 | 9,361,034 | -0.01(-0.02%) |
Feb 05, 2024 | 65.77 | 65.92 | 65.44 | 65.70 | 9,845,429 | -0.32(-0.48%) |
Feb 02, 2024 | 65.80 | 66.04 | 65.60 | 66.02 | 8,536,063 | -0.41(-0.61%) |
Feb 01, 2024 | 66.05 | 66.45 | 65.80 | 66.43 | 8,371,204 | +0.70(+1.07%) |
Jan 31, 2024 | 66.06 | 66.42 | 65.58 | 65.72 | 11,926,903 | +0.28(+0.42%) |
Jan 30, 2024 | 65.54 | 65.59 | 65.33 | 65.45 | 8,507,858 | -0.24(-0.36%) |
Jan 29, 2024 | 65.39 | 65.80 | 65.27 | 65.68 | 8,632,020 | +0.77(+1.19%) |
Jan 26, 2024 | 64.92 | 65.14 | 64.83 | 64.91 | 6,346,329 | -0.53(-0.80%) |
Jan 25, 2024 | 65.73 | 65.73 | 65.23 | 65.44 | 11,090,419 | -0.25(-0.38%) |
Jan 24, 2024 | 65.84 | 66.07 | 65.64 | 65.68 | 16,112,799 | +0.08(+0.12%) |
Jan 23, 2024 | 65.42 | 65.64 | 65.30 | 65.61 | 7,644,056 | -0.59(-0.88%) |
Jan 22, 2024 | 66.07 | 66.36 | 66.00 | 66.19 | 8,755,130 | +0.77(+1.18%) |
Jan 19, 2024 | 65.08 | 65.42 | 64.80 | 65.42 | 11,268,686 | +0.17(+0.26%) |
Jan 18, 2024 | 64.91 | 65.26 | 64.87 | 65.25 | 11,220,628 | +0.61(+0.94%) |
Jan 17, 2024 | 64.47 | 64.66 | 64.28 | 64.64 | 10,712,667 | -0.81(-1.24%) |
Jan 16, 2024 | 66.02 | 66.09 | 65.31 | 65.46 | 12,075,520 | -0.49(-0.74%) |
Jan 12, 2024 | 66.05 | 66.30 | 65.85 | 65.94 | 9,295,215 | +0.63(+0.96%) |
Jan 11, 2024 | 65.31 | 65.42 | 64.78 | 65.32 | 9,272,272 | +0.58(+0.89%) |
Jan 10, 2024 | 64.75 | 64.93 | 64.64 | 64.74 | 11,917,239 | +1.14(+1.79%) |
Jan 09, 2024 | 63.57 | 63.76 | 63.50 | 63.60 | 5,254,808 | -0.39(-0.60%) |
Jan 08, 2024 | 63.21 | 64.01 | 63.10 | 63.99 | 5,827,062 | +0.92(+1.46%) |
Jan 05, 2024 | 63.09 | 63.72 | 62.99 | 63.06 | 6,555,678 | +0.47(+0.75%) |
Jan 04, 2024 | 62.59 | 62.98 | 62.55 | 62.60 | 3,676,488 | -0.15(-0.24%) |
Jan 03, 2024 | 62.84 | 63.03 | 62.51 | 62.75 | 8,009,422 | -0.35(-0.55%) |
Jan 02, 2024 | 63.10 | 63.48 | 62.97 | 63.09 | 6,878,175 | -0.58(-0.90%) |
Dec 29, 2023 | 63.64 | 63.80 | 63.49 | 63.67 | 7,290,114 | +0.10(+0.16%) |
Dec 28, 2023 | 63.59 | 63.79 | 63.52 | 63.57 | 4,173,036 | +0.38(+0.60%) |
Dec 27, 2023 | 62.93 | 63.23 | 62.92 | 63.19 | 4,306,661 | +0.35(+0.55%) |
Dec 26, 2023 | 62.65 | 62.95 | 62.60 | 62.85 | 3,972,062 | -0.02(-0.03%) |
Dec 22, 2023 | 62.85 | 63.13 | 62.73 | 62.87 | 4,533,268 | +0.20(+0.32%) |
Dec 21, 2023 | 62.27 | 62.70 | 62.25 | 62.67 | 5,785,341 | +1.07(+1.74%) |
Dec 20, 2023 | 62.27 | 62.32 | 61.48 | 61.59 | 11,570,097 | -0.31(-0.51%) |
Dec 19, 2023 | 62.01 | 62.24 | 61.76 | 61.91 | 6,103,433 | +0.19(+0.30%) |
Dec 18, 2023 | 61.85 | 61.90 | 61.54 | 61.72 | 5,125,575 | -0.12(-0.19%) |
Dec 15, 2023 | 62.34 | 62.37 | 61.79 | 61.84 | 7,439,910 | -0.54(-0.86%) |
Dec 14, 2023 | 62.18 | 62.58 | 62.09 | 62.38 | 12,967,830 | -0.28(-0.45%) |
Dec 13, 2023 | 61.63 | 62.70 | 61.45 | 62.66 | 5,775,291 | +0.94(+1.52%) |
Dec 12, 2023 | 61.46 | 61.74 | 61.31 | 61.72 | 3,201,355 | -0.09(-0.14%) |
Dec 11, 2023 | 61.65 | 61.87 | 61.61 | 61.81 | 5,557,131 | +0.35(+0.57%) |
Dec 08, 2023 | 61.16 | 61.51 | 61.10 | 61.46 | 6,048,786 | -0.36(-0.59%) |
Dec 07, 2023 | 61.44 | 62.20 | 61.17 | 61.82 | 8,956,501 | +0.47(+0.77%) |
Dec 06, 2023 | 61.77 | 61.84 | 61.33 | 61.35 | 6,613,678 | +0.64(+1.05%) |
Dec 05, 2023 | 60.76 | 60.93 | 60.66 | 60.71 | 3,900,289 | -0.23(-0.37%) |
Dec 04, 2023 | 61.01 | 61.23 | 60.81 | 60.94 | 4,628,816 | -0.94(-1.52%) |
Dec 01, 2023 | 61.06 | 61.89 | 61.03 | 61.88 | 4,910,565 | +0.59(+0.96%) |
Nov 30, 2023 | 61.34 | 61.36 | 60.72 | 61.29 | 7,933,915 | +0.12(+0.19%) |
Nov 29, 2023 | 61.16 | 61.35 | 61.01 | 61.17 | 4,096,672 | -0.06(-0.10%) |
Nov 28, 2023 | 60.93 | 61.42 | 60.83 | 61.23 | 4,499,560 | -0.01(-0.02%) |
Nov 27, 2023 | 61.14 | 61.32 | 61.07 | 61.24 | 4,132,661 | -0.05(-0.08%) |
Nov 24, 2023 | 61.14 | 61.32 | 61.10 | 61.29 | 1,399,922 | +0.12(+0.19%) |
Nov 22, 2023 | 61.09 | 61.20 | 60.85 | 61.17 | 4,637,629 | +0.38(+0.63%) |
Nov 21, 2023 | 61.10 | 61.21 | 60.69 | 60.79 | 4,504,996 | -0.25(-0.42%) |
Nov 20, 2023 | 60.78 | 61.11 | 60.74 | 61.05 | 8,046,375 | +0.01(+0.02%) |
Nov 17, 2023 | 60.80 | 61.09 | 60.73 | 61.04 | 5,275,782 | +0.94(+1.56%) |
Nov 16, 2023 | 60.02 | 60.20 | 59.91 | 60.10 | 6,070,259 | +0.21(+0.34%) |
Nov 15, 2023 | 60.08 | 60.22 | 59.76 | 59.89 | 6,575,785 | -0.45(-0.75%) |
Nov 14, 2023 | 59.75 | 60.39 | 59.73 | 60.34 | 5,497,387 | +1.17(+1.99%) |
Nov 13, 2023 | 58.87 | 59.27 | 58.79 | 59.17 | 5,034,296 | -0.03(-0.05%) |
Nov 10, 2023 | 58.83 | 59.20 | 58.57 | 59.20 | 4,982,768 | +0.57(+0.97%) |
Nov 09, 2023 | 59.23 | 59.28 | 58.61 | 58.63 | 7,061,320 | +0.24(+0.42%) |
Nov 08, 2023 | 58.61 | 58.72 | 58.26 | 58.38 | 6,991,901 | -0.98(-1.65%) |
Nov 07, 2023 | 59.16 | 59.43 | 59.02 | 59.36 | 5,924,340 | -0.55(-0.92%) |
Nov 06, 2023 | 60.15 | 60.18 | 59.79 | 59.91 | 6,072,490 | -0.78(-1.29%) |
Nov 03, 2023 | 60.35 | 60.93 | 60.20 | 60.69 | 7,834,119 | +1.03(+1.72%) |
Nov 02, 2023 | 59.26 | 59.71 | 59.10 | 59.67 | 7,945,134 | +0.96(+1.63%) |
Nov 01, 2023 | 58.18 | 58.72 | 58.13 | 58.71 | 7,533,880 | +0.99(+1.71%) |
Oct 31, 2023 | 57.49 | 57.78 | 57.31 | 57.72 | 6,768,311 | +0.70(+1.22%) |
Oct 30, 2023 | 56.83 | 57.03 | 56.54 | 57.02 | 6,583,058 | +0.42(+0.74%) |
Oct 27, 2023 | 56.99 | 57.00 | 56.47 | 56.60 | 4,739,473 | +0.47(+0.84%) |
Oct 26, 2023 | 56.45 | 56.56 | 56.00 | 56.13 | 5,958,623 | -0.77(-1.36%) |
Oct 25, 2023 | 57.30 | 57.34 | 56.86 | 56.91 | 6,446,362 | -0.23(-0.39%) |
Oct 24, 2023 | 56.93 | 57.16 | 56.85 | 57.13 | 6,103,156 | +0.36(+0.64%) |
Oct 23, 2023 | 56.54 | 57.14 | 56.39 | 56.77 | 6,385,749 | -0.14(-0.24%) |
Oct 20, 2023 | 57.24 | 57.36 | 56.90 | 56.91 | 4,450,510 | -0.38(-0.67%) |
Oct 19, 2023 | 57.69 | 57.97 | 57.18 | 57.29 | 7,354,152 | -0.42(-0.73%) |
Oct 18, 2023 | 58.30 | 58.34 | 57.60 | 57.71 | 5,090,840 | -0.92(-1.57%) |
Oct 17, 2023 | 58.17 | 58.88 | 58.17 | 58.63 | 5,784,758 | +0.12(+0.20%) |
Oct 16, 2023 | 58.13 | 58.54 | 58.12 | 58.51 | 7,904,409 | +0.19(+0.32%) |
Oct 13, 2023 | 58.69 | 58.79 | 58.21 | 58.33 | 5,647,047 | -0.73(-1.24%) |
Oct 12, 2023 | 59.53 | 59.53 | 58.85 | 59.06 | 7,114,932 | +0.15(+0.25%) |
Oct 11, 2023 | 59.05 | 59.14 | 58.68 | 58.91 | 5,544,175 | -0.15(-0.25%) |
Oct 10, 2023 | 58.87 | 59.27 | 58.81 | 59.06 | 5,163,475 | +0.76(+1.31%) |
Oct 09, 2023 | 57.79 | 58.41 | 57.77 | 58.30 | 5,243,980 | +0.17(+0.29%) |
Oct 06, 2023 | 57.68 | 58.21 | 57.36 | 58.13 | 7,231,095 | +0.15(+0.25%) |
Oct 05, 2023 | 57.83 | 58.07 | 57.62 | 57.98 | 6,465,207 | +1.12(+1.96%) |
Oct 04, 2023 | 56.70 | 56.89 | 56.48 | 56.87 | 8,944,593 | -0.63(-1.09%) |
Oct 03, 2023 | 57.54 | 58.23 | 57.19 | 57.49 | 15,724,068 | -1.02(-1.74%) |