Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2023 | 66.25 | 66.73 | 66.06 | 66.71 | 21,379,976 | +0.62(+0.94%) |
Oct 31, 2023 | 65.93 | 66.14 | 65.70 | 66.09 | 18,523,888 | +0.24(+0.36%) |
Oct 30, 2023 | 65.74 | 65.88 | 65.44 | 65.85 | 24,254,934 | +0.83(+1.28%) |
Oct 27, 2023 | 65.68 | 65.71 | 64.87 | 65.02 | 24,763,082 | -0.20(-0.30%) |
Oct 26, 2023 | 65.53 | 65.67 | 65.01 | 65.22 | 23,249,874 | -0.47(-0.72%) |
Oct 25, 2023 | 65.99 | 66.25 | 65.62 | 65.70 | 17,619,012 | -0.47(-0.72%) |
Oct 24, 2023 | 65.91 | 66.23 | 65.82 | 66.17 | 24,062,002 | +0.38(+0.57%) |
Oct 23, 2023 | 65.50 | 66.21 | 65.25 | 65.79 | 18,807,434 | +0.05(+0.08%) |
Oct 20, 2023 | 66.10 | 66.26 | 65.72 | 65.75 | 28,606,118 | -0.59(-0.89%) |
Oct 19, 2023 | 66.71 | 67.07 | 66.22 | 66.34 | 27,545,252 | -0.59(-0.89%) |
Oct 18, 2023 | 67.51 | 67.58 | 66.85 | 66.93 | 17,158,388 | -1.19(-1.74%) |
Oct 17, 2023 | 67.51 | 68.43 | 67.50 | 68.12 | 12,307,560 | +0.04(+0.06%) |
Oct 16, 2023 | 67.70 | 68.15 | 67.61 | 68.08 | 20,371,872 | +0.49(+0.73%) |
Oct 13, 2023 | 68.02 | 68.18 | 67.41 | 67.58 | 20,149,856 | -0.63(-0.93%) |
Oct 12, 2023 | 68.88 | 68.89 | 67.96 | 68.21 | 16,974,832 | -0.57(-0.83%) |
Oct 11, 2023 | 68.90 | 68.99 | 68.40 | 68.79 | 15,586,677 | +0.29(+0.42%) |
Oct 10, 2023 | 68.33 | 68.78 | 68.24 | 68.50 | 24,331,498 | +0.93(+1.37%) |
Oct 09, 2023 | 67.04 | 67.65 | 66.97 | 67.57 | 11,153,823 | -0.10(-0.15%) |
Oct 06, 2023 | 66.80 | 67.83 | 66.40 | 67.67 | 18,336,026 | +0.74(+1.11%) |
Oct 05, 2023 | 66.73 | 67.03 | 66.51 | 66.93 | 18,557,070 | +0.58(+0.88%) |
Oct 04, 2023 | 66.40 | 66.44 | 65.79 | 66.35 | 19,831,812 | +0.12(+0.18%) |
Oct 03, 2023 | 66.47 | 66.65 | 66.00 | 66.23 | 20,256,072 | -0.84(-1.25%) |