Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 74.09 | 74.29 | 73.86 | 74.06 | 21,718,898 | +0.08(+0.11%) |
Dec 28, 2023 | 74.16 | 74.36 | 73.96 | 73.98 | 17,125,768 | -0.20(-0.27%) |
Dec 27, 2023 | 73.83 | 74.23 | 73.82 | 74.18 | 13,332,489 | +0.39(+0.53%) |
Dec 26, 2023 | 73.53 | 73.90 | 73.53 | 73.78 | 9,071,014 | +0.33(+0.45%) |
Dec 22, 2023 | 73.54 | 73.68 | 73.25 | 73.45 | 12,397,153 | +0.07(+0.09%) |
Dec 21, 2023 | 72.99 | 73.38 | 72.83 | 73.38 | 16,673,426 | +1.17(+1.62%) |
Dec 20, 2023 | 72.97 | 73.14 | 72.16 | 72.21 | 23,213,290 | -0.74(-1.01%) |
Dec 19, 2023 | 72.73 | 72.99 | 72.73 | 72.95 | 16,670,275 | +0.61(+0.85%) |
Dec 18, 2023 | 72.46 | 72.52 | 72.12 | 72.33 | 15,033,266 | +0.17(+0.24%) |
Dec 15, 2023 | 72.52 | 72.65 | 72.11 | 72.16 | 23,098,138 | -0.71(-0.97%) |
Dec 14, 2023 | 72.69 | 73.13 | 72.53 | 72.87 | 25,750,830 | +0.53(+0.74%) |
Dec 13, 2023 | 71.35 | 72.40 | 71.01 | 72.33 | 17,266,858 | +1.04(+1.46%) |
Dec 12, 2023 | 71.05 | 71.29 | 70.82 | 71.30 | 13,608,074 | +0.13(+0.18%) |
Dec 11, 2023 | 70.89 | 71.21 | 70.87 | 71.17 | 12,745,818 | +0.17(+0.25%) |
Dec 08, 2023 | 70.61 | 71.10 | 70.59 | 70.99 | 13,726,192 | +0.21(+0.30%) |
Dec 07, 2023 | 70.59 | 70.99 | 70.31 | 70.78 | 14,947,477 | +0.34(+0.48%) |
Dec 06, 2023 | 70.93 | 71.07 | 70.42 | 70.44 | 17,046,538 | +0.21(+0.30%) |
Dec 05, 2023 | 70.26 | 70.68 | 70.11 | 70.23 | 18,059,154 | -0.25(-0.36%) |
Dec 04, 2023 | 70.33 | 70.64 | 70.21 | 70.48 | 15,225,247 | -0.55(-0.78%) |
Dec 01, 2023 | 70.26 | 71.09 | 70.23 | 71.03 | 21,729,244 | +0.74(+1.05%) |
Nov 30, 2023 | 70.36 | 70.48 | 70.05 | 70.30 | 20,140,380 | -0.06(-0.08%) |
Nov 29, 2023 | 70.41 | 70.62 | 70.17 | 70.35 | 10,778,321 | +0.15(+0.21%) |
Nov 28, 2023 | 70.00 | 70.42 | 69.91 | 70.21 | 11,466,179 | +0.02(+0.03%) |
Nov 27, 2023 | 70.22 | 70.30 | 70.04 | 70.19 | 10,678,604 | -0.24(-0.34%) |
Nov 24, 2023 | 70.12 | 70.45 | 70.11 | 70.43 | 8,327,713 | +0.53(+0.76%) |
Nov 22, 2023 | 69.84 | 69.92 | 69.52 | 69.90 | 12,530,381 | +0.16(+0.24%) |
Nov 21, 2023 | 69.97 | 70.03 | 69.65 | 69.73 | 12,659,963 | -0.27(-0.39%) |
Nov 20, 2023 | 69.64 | 70.08 | 69.63 | 70.00 | 10,665,917 | +0.26(+0.38%) |
Nov 17, 2023 | 69.45 | 69.76 | 69.32 | 69.74 | 15,961,924 | +0.93(+1.35%) |
Nov 16, 2023 | 68.74 | 69.02 | 68.57 | 68.81 | 14,185,748 | -0.05(-0.07%) |
Nov 15, 2023 | 69.00 | 69.20 | 68.82 | 68.86 | 13,372,167 | -0.11(-0.15%) |
Nov 14, 2023 | 68.39 | 69.05 | 68.38 | 68.97 | 21,806,390 | +1.72(+2.55%) |
Nov 13, 2023 | 66.80 | 67.35 | 66.70 | 67.25 | 11,826,875 | +0.17(+0.26%) |
Nov 10, 2023 | 66.72 | 67.12 | 66.26 | 67.07 | 12,897,084 | +0.30(+0.45%) |
Nov 09, 2023 | 67.37 | 67.54 | 66.74 | 66.77 | 14,997,446 | -0.01(-0.01%) |
Nov 08, 2023 | 66.84 | 67.07 | 66.58 | 66.78 | 11,246,295 | -0.09(-0.13%) |
Nov 07, 2023 | 66.75 | 67.00 | 66.62 | 66.87 | 16,232,130 | -0.41(-0.61%) |
Nov 06, 2023 | 67.52 | 67.59 | 67.14 | 67.28 | 16,419,613 | -0.34(-0.50%) |
Nov 03, 2023 | 67.47 | 67.95 | 67.37 | 67.62 | 21,379,958 | +0.71(+1.06%) |
Nov 02, 2023 | 66.67 | 66.92 | 66.47 | 66.91 | 20,542,080 | +1.34(+2.04%) |
Nov 01, 2023 | 65.11 | 65.59 | 64.92 | 65.57 | 21,753,188 | +0.61(+0.94%) |
Oct 31, 2023 | 64.80 | 65.01 | 64.57 | 64.96 | 18,847,244 | +0.23(+0.36%) |
Oct 30, 2023 | 64.61 | 64.75 | 64.32 | 64.72 | 24,678,332 | +0.82(+1.28%) |
Oct 27, 2023 | 64.55 | 64.58 | 63.75 | 63.91 | 25,195,352 | -0.19(-0.30%) |
Oct 26, 2023 | 64.40 | 64.54 | 63.90 | 64.10 | 23,655,728 | -0.47(-0.72%) |
Oct 25, 2023 | 64.86 | 65.11 | 64.49 | 64.57 | 17,926,574 | -0.47(-0.72%) |
Oct 24, 2023 | 64.78 | 65.09 | 64.69 | 65.03 | 24,482,034 | +0.37(+0.57%) |
Oct 23, 2023 | 64.37 | 65.07 | 64.13 | 64.67 | 19,135,742 | +0.05(+0.08%) |
Oct 20, 2023 | 64.97 | 65.12 | 64.59 | 64.62 | 29,105,472 | -0.58(-0.89%) |
Oct 19, 2023 | 65.57 | 65.92 | 65.08 | 65.20 | 28,026,086 | -0.58(-0.89%) |
Oct 18, 2023 | 66.36 | 66.42 | 65.70 | 65.78 | 17,457,908 | -1.16(-1.74%) |
Oct 17, 2023 | 66.36 | 67.25 | 66.35 | 66.95 | 12,522,403 | +0.04(+0.06%) |
Oct 16, 2023 | 66.54 | 66.98 | 66.45 | 66.91 | 20,727,488 | +0.49(+0.73%) |
Oct 13, 2023 | 66.85 | 67.01 | 66.26 | 66.42 | 20,501,596 | -0.62(-0.93%) |
Oct 12, 2023 | 67.69 | 67.71 | 66.79 | 67.04 | 17,271,148 | -0.56(-0.83%) |
Oct 11, 2023 | 67.71 | 67.81 | 67.23 | 67.61 | 15,858,762 | +0.28(+0.42%) |
Oct 10, 2023 | 67.16 | 67.60 | 67.07 | 67.33 | 24,756,234 | +0.91(+1.37%) |
Oct 09, 2023 | 65.89 | 66.49 | 65.82 | 66.41 | 11,348,527 | -0.10(-0.15%) |
Oct 06, 2023 | 65.66 | 66.67 | 65.26 | 66.51 | 18,656,104 | +0.73(+1.11%) |
Oct 05, 2023 | 65.59 | 65.88 | 65.36 | 65.78 | 18,881,006 | +0.57(+0.88%) |
Oct 04, 2023 | 65.26 | 65.30 | 64.67 | 65.21 | 20,178,000 | +0.12(+0.18%) |
Oct 03, 2023 | 65.33 | 65.51 | 64.87 | 65.09 | 20,609,666 | -0.83(-1.25%) |