Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 75.73 | 75.97 | 74.90 | 75.01 | 23,905,988 | -0.38(-0.50%) |
Jan 30, 2024 | 75.38 | 75.48 | 75.10 | 75.39 | 11,708,418 | -0.10(-0.13%) |
Jan 29, 2024 | 75.02 | 75.57 | 74.92 | 75.49 | 13,338,855 | +0.44(+0.59%) |
Jan 26, 2024 | 75.11 | 75.23 | 74.98 | 75.05 | 16,628,520 | +0.33(+0.44%) |
Jan 25, 2024 | 74.69 | 74.73 | 74.33 | 74.72 | 15,268,803 | +0.21(+0.28%) |
Jan 24, 2024 | 74.93 | 75.00 | 74.50 | 74.51 | 16,314,563 | +0.56(+0.76%) |
Jan 23, 2024 | 73.78 | 74.00 | 73.62 | 73.95 | 13,633,105 | -0.21(-0.28%) |
Jan 22, 2024 | 74.11 | 74.38 | 74.03 | 74.16 | 15,424,825 | +0.23(+0.31%) |
Jan 19, 2024 | 73.56 | 73.94 | 73.30 | 73.93 | 15,792,198 | +0.17(+0.23%) |
Jan 18, 2024 | 73.42 | 73.78 | 73.26 | 73.76 | 16,388,961 | +0.65(+0.89%) |
Jan 17, 2024 | 72.83 | 73.14 | 72.58 | 73.11 | 16,381,455 | -0.70(-0.95%) |
Jan 16, 2024 | 74.16 | 74.25 | 73.66 | 73.81 | 19,803,514 | -1.26(-1.68%) |
Jan 12, 2024 | 75.26 | 75.50 | 74.93 | 75.07 | 11,329,293 | +0.31(+0.41%) |
Jan 11, 2024 | 74.97 | 75.06 | 74.10 | 74.76 | 16,424,591 | -0.01(-0.01%) |
Jan 10, 2024 | 74.61 | 74.88 | 74.54 | 74.77 | 12,191,304 | +0.48(+0.65%) |
Jan 09, 2024 | 74.29 | 74.47 | 74.18 | 74.29 | 10,218,776 | -0.67(-0.89%) |
Jan 08, 2024 | 74.33 | 74.98 | 74.27 | 74.96 | 16,250,149 | +0.79(+1.07%) |
Jan 05, 2024 | 74.03 | 74.82 | 73.95 | 74.17 | 20,636,708 | +0.05(+0.07%) |
Jan 04, 2024 | 73.94 | 74.49 | 73.94 | 74.12 | 11,977,052 | +0.17(+0.23%) |
Jan 03, 2024 | 73.78 | 74.16 | 73.58 | 73.95 | 18,964,232 | -0.56(-0.75%) |
Jan 02, 2024 | 74.54 | 74.87 | 74.41 | 74.51 | 18,177,556 | -0.84(-1.11%) |
Dec 29, 2023 | 75.38 | 75.59 | 75.15 | 75.35 | 21,346,352 | +0.08(+0.11%) |
Dec 28, 2023 | 75.45 | 75.66 | 75.25 | 75.27 | 16,832,008 | -0.20(-0.27%) |
Dec 27, 2023 | 75.12 | 75.53 | 75.11 | 75.47 | 13,103,796 | +0.40(+0.53%) |
Dec 26, 2023 | 74.81 | 75.19 | 74.81 | 75.07 | 8,915,418 | +0.34(+0.45%) |
Dec 22, 2023 | 74.82 | 74.97 | 74.53 | 74.73 | 12,184,504 | +0.07(+0.09%) |
Dec 21, 2023 | 74.26 | 74.66 | 74.10 | 74.66 | 16,387,425 | +1.19(+1.62%) |
Dec 20, 2023 | 74.24 | 74.42 | 73.42 | 73.47 | 22,815,110 | -0.75(-1.01%) |
Dec 19, 2023 | 74.00 | 74.27 | 74.00 | 74.22 | 16,384,267 | +0.62(+0.85%) |
Dec 18, 2023 | 73.73 | 73.78 | 73.38 | 73.60 | 14,775,344 | +0.18(+0.24%) |
Dec 15, 2023 | 73.78 | 73.92 | 73.37 | 73.42 | 22,701,850 | -0.72(-0.97%) |
Dec 14, 2023 | 73.96 | 74.40 | 73.79 | 74.14 | 25,309,030 | +0.54(+0.74%) |
Dec 13, 2023 | 72.60 | 73.67 | 72.25 | 73.60 | 16,970,616 | +1.06(+1.46%) |
Dec 12, 2023 | 72.29 | 72.54 | 72.06 | 72.54 | 13,374,604 | +0.13(+0.18%) |
Dec 11, 2023 | 72.13 | 72.45 | 72.11 | 72.41 | 12,527,142 | +0.18(+0.25%) |
Dec 08, 2023 | 71.84 | 72.34 | 71.82 | 72.23 | 13,490,696 | +0.22(+0.30%) |
Dec 07, 2023 | 71.82 | 72.22 | 71.53 | 72.02 | 14,691,028 | +0.35(+0.48%) |
Dec 06, 2023 | 72.17 | 72.31 | 71.65 | 71.67 | 16,754,076 | +0.22(+0.30%) |
Dec 05, 2023 | 71.48 | 71.92 | 71.34 | 71.45 | 17,749,318 | -0.26(-0.36%) |
Dec 04, 2023 | 71.56 | 71.87 | 71.44 | 71.71 | 14,964,032 | -0.56(-0.78%) |
Dec 01, 2023 | 71.48 | 72.33 | 71.45 | 72.27 | 21,356,442 | +0.75(+1.05%) |
Nov 30, 2023 | 71.59 | 71.71 | 71.28 | 71.52 | 19,794,838 | -0.06(-0.08%) |
Nov 29, 2023 | 71.64 | 71.85 | 71.40 | 71.58 | 10,593,400 | +0.15(+0.21%) |
Nov 28, 2023 | 71.22 | 71.65 | 71.13 | 71.43 | 11,269,457 | +0.02(+0.03%) |
Nov 27, 2023 | 71.44 | 71.53 | 71.27 | 71.41 | 10,495,395 | -0.25(-0.34%) |
Nov 24, 2023 | 71.35 | 71.68 | 71.34 | 71.66 | 8,184,837 | +0.54(+0.76%) |
Nov 22, 2023 | 71.06 | 71.14 | 70.74 | 71.12 | 12,315,401 | +0.17(+0.24%) |
Nov 21, 2023 | 71.19 | 71.25 | 70.86 | 70.95 | 12,442,759 | -0.28(-0.39%) |
Nov 20, 2023 | 70.85 | 71.30 | 70.85 | 71.23 | 10,482,925 | +0.27(+0.38%) |
Nov 17, 2023 | 70.66 | 70.97 | 70.53 | 70.96 | 15,688,070 | +0.95(+1.35%) |
Nov 16, 2023 | 69.94 | 70.23 | 69.77 | 70.01 | 13,942,367 | -0.05(-0.07%) |
Nov 15, 2023 | 70.20 | 70.41 | 70.02 | 70.06 | 13,142,745 | -0.11(-0.15%) |
Nov 14, 2023 | 69.59 | 70.26 | 69.58 | 70.17 | 21,432,264 | +1.75(+2.55%) |
Nov 13, 2023 | 67.97 | 68.53 | 67.86 | 68.42 | 11,623,965 | +0.18(+0.26%) |
Nov 10, 2023 | 67.89 | 68.29 | 67.41 | 68.24 | 12,675,813 | +0.31(+0.45%) |
Nov 09, 2023 | 68.55 | 68.72 | 67.90 | 67.94 | 14,740,139 | -0.01(-0.01%) |
Nov 08, 2023 | 68.01 | 68.24 | 67.75 | 67.95 | 11,053,346 | -0.09(-0.13%) |
Nov 07, 2023 | 67.92 | 68.17 | 67.78 | 68.04 | 15,953,640 | -0.41(-0.61%) |
Nov 06, 2023 | 68.70 | 68.77 | 68.31 | 68.45 | 16,137,906 | -0.35(-0.50%) |
Nov 03, 2023 | 68.65 | 69.13 | 68.55 | 68.80 | 21,013,148 | +0.72(+1.06%) |
Nov 02, 2023 | 67.83 | 68.09 | 67.63 | 68.08 | 20,189,646 | +1.36(+2.04%) |